ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: JFEN3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: jfen3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/07/20240,00%0,000,370,370,330,404M2.134
25/07/2024-13,95%-0,060,370,410,370,486M3.142
24/07/202426,47%0,090,430,360,290,448M3.440
23/07/20246,25%0,020,340,350,330,4111M5.004
22/07/202477,78%0,140,320,180,170,339M6.101
19/07/2024-10,00%-0,020,180,200,170,22993K2.012
18/07/2024-13,04%-0,030,200,220,190,231M1.334
17/07/2024-11,54%-0,030,230,270,220,27871K923
16/07/2024-10,34%-0,030,260,290,260,30592K1.058
15/07/2024-9,38%-0,030,290,330,280,33701K1.139
12/07/2024-3,03%-0,010,320,340,310,36941K1.207
11/07/2024-5,71%-0,020,330,360,320,402M2.199
10/07/20240,00%0,000,350,350,340,38637K1.611
09/07/2024-2,78%-0,010,350,370,340,37370K880
08/07/20240,00%0,000,360,360,340,39552K2.927
05/07/2024-10,00%-0,040,360,400,350,40338K928
04/07/2024-9,09%-0,040,400,440,380,45464K1.152
03/07/2024-4,35%-0,020,440,460,440,48255K1.435
02/07/2024-9,80%-0,050,460,500,460,51143K493
01/07/2024-1,92%-0,010,510,510,490,52133K949
28/06/2024-1,89%-0,010,520,530,500,55262K603
27/06/20240,00%0,000,530,530,490,57224K710
26/06/2024-11,67%-0,070,530,610,510,61477K1.518
25/06/2024-25,93%-0,210,600,820,600,82997K1.036
24/06/2024-10,00%-0,090,810,910,790,94234K631
21/06/2024-18,18%-0,200,901,070,901,07227K374
20/06/20241,85%0,021,101,091,051,1978K68
19/06/20249,09%0,091,081,000,971,17217K230
18/06/2024-2,94%-0,030,991,050,971,0765K90
17/06/2024-7,27%-0,081,021,131,001,1541K94
14/06/2024-1,79%-0,021,101,161,091,1624K39
13/06/2024-2,61%-0,031,121,191,121,2072K78
12/06/2024-2,54%-0,031,151,201,131,22109K128
11/06/2024-10,61%-0,141,181,351,161,41475K349
10/06/20240,76%0,011,321,321,321,3721K44
07/06/20240,00%0,001,311,321,311,3626K34
06/06/20240,00%0,001,311,321,311,3722K97
05/06/20240,00%0,001,311,351,311,3622K42
04/06/2024-2,96%-0,041,311,351,311,4033K53
03/06/20241,50%0,021,351,331,331,3831K57
31/05/20240,00%0,001,331,341,311,3827K67
29/05/2024-5,67%-0,081,331,391,331,4437K100
28/05/20241,44%0,021,411,431,371,4570K95
27/05/2024-2,80%-0,041,391,421,391,5264K142
24/05/2024-3,38%-0,051,431,491,401,56113K169
23/05/20242,07%0,031,481,491,471,61182K515
22/05/20240,69%0,011,451,441,441,67411K744
21/05/20244,35%0,061,441,361,351,49105K312
20/05/20242,99%0,041,381,351,341,4046K158
17/05/2024-2,19%-0,031,341,371,341,4447K147
16/05/2024-2,84%-0,041,371,411,371,49112K304
15/05/2024-4,08%-0,061,411,461,401,5073K121
14/05/20240,68%0,011,471,501,441,5366K60
13/05/2024-0,68%-0,011,461,521,461,5933K60
10/05/2024-2,65%-0,041,471,501,471,5619K43
09/05/2024-0,66%-0,011,511,541,501,5414K16
08/05/20241,33%0,021,521,541,511,549K14
07/05/2024-0,66%-0,011,501,561,501,5716K31
06/05/2024-1,31%-0,021,511,551,501,5843K53
03/05/20240,00%0,001,531,551,521,5942K114
02/05/20241,32%0,021,531,591,481,6359K71
30/04/20240,00%0,001,511,541,501,5524K40
29/04/2024-1,31%-0,021,511,581,491,5823K48
26/04/20243,38%0,051,531,501,491,5831K90
25/04/2024-2,63%-0,041,481,501,461,5578K74
24/04/2024-3,80%-0,061,521,641,521,6563K86
23/04/2024-2,47%-0,041,581,631,551,6594K97
22/04/2024-1,82%-0,031,621,581,571,66105K128
19/04/2024-1,20%-0,021,651,621,591,67131K150
18/04/20241,21%0,021,671,731,611,7453K110
17/04/2024-0,60%-0,011,651,801,631,8072K101
16/04/2024-7,26%-0,131,661,791,661,8271K133
15/04/2024-0,56%-0,011,791,811,771,8522K34
12/04/2024-0,55%-0,011,801,841,791,8858K73
11/04/20240,00%0,001,811,871,811,94135K245
10/04/2024-2,69%-0,051,811,841,812,24465K378
09/04/20241,09%0,021,861,901,851,9965K110
08/04/20244,55%0,081,841,781,752,05231K385
05/04/2024-7,37%-0,141,761,981,761,9856K58
04/04/2024-4,52%-0,091,902,051,872,14140K167
03/04/20240,51%0,011,992,071,872,0965K68
02/04/2024-5,71%-0,121,982,041,962,2081K105
01/04/2024-12,50%-0,302,102,452,102,45246K209
28/03/2024-10,78%-0,292,402,672,172,741M711
27/03/202457,31%0,982,691,731,632,851M899
26/03/20246,21%0,101,711,621,581,7652K152
25/03/20242,55%0,041,611,601,561,7050K106
22/03/2024-1,26%-0,021,571,621,571,625K15
21/03/20240,00%0,001,591,571,551,617K22
20/03/2024-1,85%-0,031,591,651,531,6519K30
19/03/2024-4,14%-0,071,621,671,601,6819K33
18/03/20240,60%0,011,691,651,641,737K22
15/03/2024-1,18%-0,021,681,691,681,708K13
14/03/20240,00%0,001,701,701,701,749K18
13/03/20240,00%0,001,701,711,681,7216K36
12/03/2024-2,86%-0,051,701,801,641,80102K76
11/03/2024-3,31%-0,061,751,811,751,8325K26
08/03/20242,26%0,041,811,771,751,8114K26
07/03/2024-1,12%-0,021,771,791,761,7932K33
06/03/2024-2,19%-0,041,791,831,781,846K22
05/03/20241,67%0,031,831,801,791,8518K30
04/03/20240,00%0,001,801,801,791,838K19
01/03/2024-1,10%-0,021,801,821,781,9231K52
29/02/2024-0,55%-0,011,821,931,801,9544K71
28/02/2024-0,54%-0,011,831,821,821,9111K24
27/02/20240,00%0,001,841,811,811,9212K23
26/02/20240,00%0,001,841,871,841,948K21
23/02/2024-1,60%-0,031,841,851,821,909K20
22/02/20243,89%0,071,871,801,791,8715K24
21/02/2024-0,55%-0,011,801,811,791,8215K15
20/02/20240,00%0,001,811,801,801,836K16
19/02/2024-0,55%-0,011,811,731,731,823K14
16/02/20240,55%0,011,821,811,801,8321K13
15/02/2024-4,74%-0,091,811,901,731,9031K53
14/02/20243,26%0,061,901,821,821,928K13
09/02/20241,66%0,031,841,851,811,9321K26
08/02/2024-4,23%-0,081,811,921,751,9839K67
07/02/20240,00%0,001,891,911,891,924K10
06/02/20241,61%0,031,891,871,851,9513K24
05/02/2024-0,53%-0,011,861,891,822,0125K63
02/02/2024-6,50%-0,131,872,061,872,0696K103
01/02/2024-1,96%-0,042,002,052,002,0926K28
31/01/20244,08%0,082,042,001,962,0962K90
30/01/2024-2,49%-0,051,962,001,962,0210K26
29/01/2024-2,43%-0,052,012,062,012,0631K22
26/01/2024-0,48%-0,012,062,092,052,105K11
25/01/20241,97%0,042,072,052,002,1197K181
24/01/2024-3,33%-0,072,032,092,002,17136K126
23/01/20242,44%0,052,102,112,042,1361K40
22/01/2024-0,49%-0,012,052,122,052,1950K122
19/01/20240,49%0,012,062,072,052,19123K229
18/01/2024-1,44%-0,032,052,122,042,18119K214
17/01/20241,46%0,032,082,052,042,15127K241
16/01/2024--2,052,042,042,1015K25


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar