Cotação atual, histórico e gráfico do papel: JGPX11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
24/05/2022 | 0,17% | 0,17 | 97,75 | 97,67 | 97,57 | 97,83 | 239K | 50 |
23/05/2022 | -0,14% | -0,14 | 97,58 | 98,48 | 97,58 | 98,49 | 219K | 107 |
20/05/2022 | -1,07% | -1,06 | 97,72 | 98,65 | 97,28 | 98,78 | 602K | 188 |
19/05/2022 | 0,28% | 0,28 | 98,78 | 98,76 | 98,38 | 98,78 | 85K | 77 |
18/05/2022 | -0,05% | -0,05 | 98,50 | 98,55 | 98,49 | 98,76 | 98K | 44 |
17/05/2022 | -0,23% | -0,23 | 98,55 | 98,58 | 98,54 | 98,58 | 85K | 105 |
16/05/2022 | -0,22% | -0,22 | 98,78 | 98,99 | 97,52 | 98,99 | 351K | 236 |
13/05/2022 | 0,01% | 0,01 | 99,00 | 99,00 | 97,50 | 99,00 | 181K | 134 |
12/05/2022 | 0,65% | 0,64 | 98,99 | 98,68 | 97,71 | 99,00 | 223K | 120 |
11/05/2022 | -0,23% | -0,23 | 98,35 | 97,61 | 97,08 | 98,57 | 103K | 79 |
10/05/2022 | 0,59% | 0,58 | 98,58 | 98,50 | 96,56 | 98,59 | 323K | 97 |
|
09/05/2022 | 1,11% | 1,08 | 98,00 | 96,97 | 96,97 | 98,89 | 263K | 125 |
06/05/2022 | -1,15% | -1,13 | 96,92 | 98,30 | 96,92 | 99,09 | 398K | 198 |
05/05/2022 | 0,04% | 0,04 | 98,05 | 98,90 | 98,05 | 99,24 | 178K | 122 |
04/05/2022 | -1,79% | -1,79 | 98,01 | 99,80 | 98,00 | 99,81 | 488K | 225 |
03/05/2022 | 0,91% | 0,90 | 99,80 | 98,90 | 98,10 | 99,81 | 480K | 112 |
02/05/2022 | -0,75% | -0,75 | 98,90 | 99,10 | 97,00 | 99,75 | 255K | 132 |
29/04/2022 | 0,10% | 0,10 | 99,65 | 99,99 | 99,55 | 100,00 | 340K | 70 |
28/04/2022 | -0,32% | -0,32 | 99,55 | 99,50 | 99,27 | 99,87 | 134K | 33 |
27/04/2022 | 0,39% | 0,39 | 99,87 | 99,48 | 99,02 | 100,00 | 498K | 410 |
26/04/2022 | 0,43% | 0,43 | 99,48 | 99,63 | 99,13 | 99,63 | 189K | 75 |
25/04/2022 | -0,48% | -0,48 | 99,05 | 99,62 | 99,05 | 99,62 | 309K | 80 |
22/04/2022 | -0,06% | -0,06 | 99,53 | 99,63 | 99,25 | 99,63 | 110K | 42 |
20/04/2022 | -0,04% | -0,04 | 99,59 | 99,60 | 99,26 | 99,60 | 146K | 100 |
19/04/2022 | 0,06% | 0,06 | 99,63 | 99,57 | 99,04 | 99,83 | 626K | 127 |
18/04/2022 | 0,01% | 0,01 | 99,57 | 99,69 | 99,01 | 99,69 | 318K | 96 |
14/04/2022 | 0,06% | 0,06 | 99,56 | 99,50 | 99,14 | 99,74 | 280K | 122 |
13/04/2022 | -0,50% | -0,50 | 99,50 | 101,00 | 99,14 | 101,00 | 290K | 93 |
12/04/2022 | 0,30% | 0,30 | 100,00 | 99,50 | 99,15 | 100,00 | 121K | 36 |
11/04/2022 | -0,30% | -0,30 | 99,70 | 99,99 | 99,58 | 100,00 | 60K | 50 |
08/04/2022 | 0,86% | 0,85 | 100,00 | 99,50 | 98,51 | 100,00 | 322K | 75 |
07/04/2022 | 0,45% | 0,44 | 99,15 | 98,74 | 98,50 | 99,39 | 214K | 30 |
06/04/2022 | -0,69% | -0,69 | 98,71 | 99,40 | 98,00 | 99,40 | 169K | 82 |
05/04/2022 | 1,43% | 1,40 | 99,40 | 98,00 | 97,61 | 99,40 | 510K | 179 |
04/04/2022 | 0,00% | 0,00 | 98,00 | 98,00 | 97,61 | 98,00 | 65K | 32 |
01/04/2022 | 0,00% | 0,00 | 98,00 | 97,95 | 96,55 | 98,00 | 88K | 63 |
31/03/2022 | 0,52% | 0,51 | 98,00 | 97,49 | 97,40 | 98,00 | 609K | 68 |
30/03/2022 | 0,00% | 0,00 | 97,49 | 97,48 | 97,01 | 97,49 | 202K | 116 |
29/03/2022 | 0,00% | 0,00 | 97,49 | 97,49 | 97,40 | 97,49 | 134K | 56 |
28/03/2022 | 0,00% | 0,00 | 97,49 | 97,10 | 97,00 | 97,49 | 154K | 71 |
25/03/2022 | 0,40% | 0,39 | 97,49 | 97,10 | 96,76 | 97,49 | 78K | 36 |
24/03/2022 | -0,41% | -0,40 | 97,10 | 97,55 | 96,75 | 97,55 | 231K | 107 |
23/03/2022 | 0,55% | 0,53 | 97,50 | 97,35 | 96,35 | 97,50 | 124K | 64 |
22/03/2022 | -0,02% | -0,02 | 96,97 | 97,25 | 95,29 | 97,25 | 172K | 402 |
21/03/2022 | 0,25% | 0,24 | 96,99 | 97,60 | 95,30 | 97,60 | 413K | 178 |
18/03/2022 | -0,26% | -0,25 | 96,75 | 97,50 | 96,75 | 97,50 | 385K | 73 |
17/03/2022 | -0,30% | -0,29 | 97,00 | 97,50 | 95,56 | 97,69 | 278K | 47 |
16/03/2022 | 0,30% | 0,29 | 97,29 | 97,49 | 97,00 | 97,49 | 198K | 75 |
15/03/2022 | 2,63% | 2,49 | 97,00 | 97,00 | 96,01 | 97,69 | 196K | 83 |
14/03/2022 | -3,81% | -3,74 | 94,51 | 98,25 | 94,51 | 98,34 | 364K | 103 |
11/03/2022 | 0,77% | 0,75 | 98,25 | 95,10 | 95,10 | 98,25 | 55K | 39 |
10/03/2022 | -0,57% | -0,56 | 97,50 | 98,30 | 97,50 | 100,00 | 312K | 77 |
09/03/2022 | 0,57% | 0,56 | 98,06 | 98,00 | 97,80 | 98,25 | 231K | 80 |
08/03/2022 | -0,76% | -0,75 | 97,50 | 98,25 | 97,30 | 98,25 | 216K | 49 |
07/03/2022 | 0,46% | 0,45 | 98,25 | 97,80 | 97,00 | 98,25 | 321K | 29 |
04/03/2022 | 0,00% | 0,00 | 97,80 | 97,90 | 97,03 | 97,90 | 53K | 24 |
03/03/2022 | 1,09% | 1,05 | 97,80 | 97,50 | 97,00 | 100,80 | 247K | 56 |
02/03/2022 | -0,58% | -0,56 | 96,75 | 97,50 | 96,75 | 98,00 | 154K | 67 |
25/02/2022 | -0,19% | -0,19 | 97,31 | 97,50 | 97,31 | 98,25 | 190K | 32 |
24/02/2022 | -0,71% | -0,70 | 97,50 | 98,15 | 97,50 | 98,98 | 328K | 82 |
23/02/2022 | -1,60% | -1,60 | 98,20 | 99,00 | 98,20 | 102,00 | 658K | 184 |
22/02/2022 | 0,30% | 0,30 | 99,80 | 99,50 | 99,00 | 99,97 | 289K | 44 |
21/02/2022 | 0,51% | 0,50 | 99,50 | 99,00 | 98,99 | 99,98 | 248K | 73 |
18/02/2022 | 0,06% | 0,06 | 99,00 | 99,00 | 98,89 | 99,00 | 43K | 45 |
17/02/2022 | 0,73% | 0,72 | 98,94 | 99,99 | 98,50 | 99,99 | 114K | 58 |
16/02/2022 | -0,79% | -0,78 | 98,22 | 98,01 | 98,01 | 99,10 | 183K | 85 |
15/02/2022 | 0,92% | 0,90 | 99,00 | 98,25 | 98,21 | 99,00 | 92K | 54 |
14/02/2022 | -0,41% | -0,40 | 98,10 | 100,00 | 98,10 | 100,00 | 137K | 90 |
11/02/2022 | -0,51% | -0,50 | 98,50 | 100,00 | 98,50 | 100,00 | 29K | 13 |
10/02/2022 | 0,00% | 0,00 | 99,00 | 99,00 | 97,40 | 99,00 | 53K | 19 |
09/02/2022 | 0,00% | 0,00 | 99,00 | 99,00 | 98,51 | 100,00 | 478K | 386 |
08/02/2022 | 0,05% | 0,05 | 99,00 | 97,41 | 97,41 | 99,00 | 430K | 396 |
07/02/2022 | -0,05% | -0,05 | 98,95 | 99,00 | 97,12 | 99,00 | 136K | 135 |
04/02/2022 | 1,07% | 1,05 | 99,00 | 97,95 | 97,00 | 99,10 | 440K | 107 |
03/02/2022 | 0,05% | 0,05 | 97,95 | 97,90 | 96,50 | 97,99 | 117K | 49 |
02/02/2022 | 1,45% | 1,40 | 97,90 | 96,98 | 96,60 | 98,00 | 109K | 31 |
01/02/2022 | -0,31% | -0,30 | 96,50 | 96,79 | 96,00 | 96,79 | 30K | 39 |
31/01/2022 | -0,09% | -0,09 | 96,80 | 96,89 | 96,00 | 99,20 | 413K | 61 |
28/01/2022 | -1,06% | -1,04 | 96,89 | 97,75 | 96,00 | 97,94 | 109K | 235 |
27/01/2022 | 1,66% | 1,60 | 97,93 | 97,97 | 96,00 | 97,98 | 142K | 255 |
26/01/2022 | -0,64% | -0,62 | 96,33 | 98,00 | 96,11 | 98,00 | 234K | 185 |
25/01/2022 | -0,05% | -0,05 | 96,95 | 97,00 | 95,26 | 98,25 | 647K | 364 |
24/01/2022 | -0,78% | -0,76 | 97,00 | 98,00 | 97,00 | 99,50 | 179K | 257 |
21/01/2022 | -0,24% | -0,24 | 97,76 | 98,01 | 97,75 | 99,09 | 141K | 188 |
20/01/2022 | 0,26% | 0,25 | 98,00 | 99,47 | 97,76 | 99,47 | 74K | 180 |
19/01/2022 | -0,17% | -0,17 | 97,75 | 98,95 | 97,75 | 99,48 | 349K | 187 |
18/01/2022 | -0,08% | -0,08 | 97,92 | 99,50 | 97,92 | 99,73 | 116K | 157 |
17/01/2022 | -0,93% | -0,92 | 98,00 | 99,88 | 98,00 | 99,89 | 204K | 87 |
14/01/2022 | 0,92% | 0,90 | 98,92 | 99,75 | 98,92 | 99,90 | 188K | 79 |
13/01/2022 | -1,95% | -1,95 | 98,02 | 99,99 | 98,02 | 99,99 | 304K | 145 |
12/01/2022 | 0,98% | 0,97 | 99,97 | 99,00 | 98,00 | 99,98 | 186K | 59 |
11/01/2022 | 1,54% | 1,50 | 99,00 | 97,02 | 97,02 | 99,10 | 146K | 22 |
10/01/2022 | 0,52% | 0,50 | 97,50 | 98,50 | 97,00 | 99,99 | 192K | 42 |
07/01/2022 | -1,02% | -1,00 | 97,00 | 98,99 | 97,00 | 98,99 | 83K | 22 |
06/01/2022 | -0,70% | -0,69 | 98,00 | 98,00 | 97,00 | 99,00 | 67K | 23 |
05/01/2022 | 1,22% | 1,19 | 98,69 | 98,50 | 96,50 | 98,99 | 158K | 111 |
04/01/2022 | -1,52% | -1,50 | 97,50 | 99,00 | 97,50 | 99,05 | 186K | 42 |
03/01/2022 | 1,02% | 1,00 | 99,00 | 99,00 | 97,51 | 99,00 | 17K | 11 |
30/12/2021 | 1,03% | 1,00 | 98,00 | 99,99 | 98,00 | 99,99 | 1M | 121 |
29/12/2021 | 1,28% | 1,23 | 97,00 | 94,00 | 94,00 | 99,50 | 321K | 79 |
28/12/2021 | 0,92% | 0,87 | 95,77 | 94,80 | 94,00 | 95,79 | 234K | 17 |
27/12/2021 | -1,15% | -1,10 | 94,90 | 96,01 | 94,00 | 96,01 | 108K | 25 |
23/12/2021 | 0,01% | 0,01 | 96,00 | 95,03 | 95,00 | 96,00 | 30K | 26 |
22/12/2021 | -0,53% | -0,51 | 95,99 | 94,50 | 94,50 | 95,99 | 562K | 121 |
21/12/2021 | 4,22% | 3,91 | 96,50 | 92,50 | 91,00 | 96,50 | 323K | 63 |
20/12/2021 | -0,44% | -0,41 | 92,59 | 93,08 | 90,75 | 93,08 | 227K | 52 |
17/12/2021 | 2,09% | 1,90 | 93,00 | 92,50 | 92,39 | 93,00 | 37K | 14 |
16/12/2021 | -2,25% | -2,10 | 91,10 | 92,50 | 91,10 | 93,10 | 206K | 59 |
15/12/2021 | -1,01% | -0,95 | 93,20 | 94,09 | 92,98 | 94,09 | 47K | 26 |
14/12/2021 | -0,37% | -0,35 | 94,15 | 94,40 | 92,00 | 94,93 | 190K | 64 |
13/12/2021 | -2,49% | -2,41 | 94,50 | 96,85 | 91,05 | 96,85 | 254K | 114 |
10/12/2021 | 3,74% | 3,49 | 96,91 | 93,90 | 92,99 | 96,91 | 43K | 22 |
09/12/2021 | -0,18% | -0,17 | 93,42 | 93,50 | 91,60 | 93,50 | 89K | 23 |
08/12/2021 | 3,13% | 2,84 | 93,59 | 93,80 | 91,00 | 93,80 | 144K | 42 |
07/12/2021 | -0,69% | -0,63 | 90,75 | 94,42 | 90,73 | 94,42 | 408K | 1.950 |
06/12/2021 | -5,09% | -4,90 | 91,38 | 96,03 | 91,32 | 97,95 | 441K | 137 |
03/12/2021 | -0,24% | -0,23 | 96,28 | 96,51 | 96,28 | 97,97 | 138K | 25 |
02/12/2021 | -1,52% | -1,49 | 96,51 | 98,01 | 96,25 | 98,01 | 125K | 46 |
01/12/2021 | -1,01% | -1,00 | 98,00 | 99,00 | 96,00 | 99,99 | 266K | 36 |
30/11/2021 | 2,81% | 2,71 | 99,00 | 96,34 | 95,76 | 99,00 | 81K | 31 |
29/11/2021 | - | - | 96,29 | 96,00 | 95,50 | 101,00 | 269K | 102 |
Date,Open,High,Low,Close,Volume
24-May-22,97.67,97.83,97.57,97.75,239033
23-May-22,98.48,98.49,97.58,97.58,218530
20-May-22,98.65,98.78,97.28,97.72,601866
19-May-22,98.76,98.78,98.38,98.78,84860
18-May-22,98.55,98.76,98.49,98.50,98321
17-May-22,98.58,98.58,98.54,98.55,84972
16-May-22,98.99,98.99,97.52,98.78,350740
13-May-22,99.00,99.00,97.50,99.00,181326
12-May-22,98.68,99.00,97.71,98.99,223313
11-May-22,97.61,98.57,97.08,98.35,102879
10-May-22,98.50,98.59,96.56,98.58,323233
09-May-22,96.97,98.89,96.97,98.00,262979
06-May-22,98.30,99.09,96.92,96.92,397832
05-May-22,98.90,99.24,98.05,98.05,177618
04-May-22,99.80,99.81,98.00,98.01,488051
03-May-22,98.90,99.81,98.10,99.80,479933
02-May-22,99.10,99.75,97.00,98.90,254860
29-Apr-22,99.99,100.00,99.55,99.65,340162
28-Apr-22,99.50,99.87,99.27,99.55,134314
27-Apr-22,99.48,100.00,99.02,99.87,498261
26-Apr-22,99.63,99.63,99.13,99.48,188676
25-Apr-22,99.62,99.62,99.05,99.05,309114
22-Apr-22,99.63,99.63,99.25,99.53,110158
20-Apr-22,99.60,99.60,99.26,99.59,145908
19-Apr-22,99.57,99.83,99.04,99.63,626136
18-Apr-22,99.69,99.69,99.01,99.57,318339
14-Apr-22,99.50,99.74,99.14,99.56,279791
13-Apr-22,101.00,101.00,99.14,99.50,289694
12-Apr-22,99.50,100.00,99.15,100.00,121416
11-Apr-22,99.99,100.00,99.58,99.70,60126
08-Apr-22,99.50,100.00,98.51,100.00,322216
07-Apr-22,98.74,99.39,98.50,99.15,213573
06-Apr-22,99.40,99.40,98.00,98.71,169318
05-Apr-22,98.00,99.40,97.61,99.40,509750
04-Apr-22,98.00,98.00,97.61,98.00,64665
01-Apr-22,97.95,98.00,96.55,98.00,88498
31-Mar-22,97.49,98.00,97.40,98.00,608821
30-Mar-22,97.48,97.49,97.01,97.49,202376
29-Mar-22,97.49,97.49,97.40,97.49,134117
28-Mar-22,97.10,97.49,97.00,97.49,153565
25-Mar-22,97.10,97.49,96.76,97.49,78047
24-Mar-22,97.55,97.55,96.75,97.10,231125
23-Mar-22,97.35,97.50,96.35,97.50,123831
22-Mar-22,97.25,97.25,95.29,96.97,172479
21-Mar-22,97.60,97.60,95.30,96.99,413007
18-Mar-22,97.50,97.50,96.75,96.75,384853
17-Mar-22,97.50,97.69,95.56,97.00,277796
16-Mar-22,97.49,97.49,97.00,97.29,197538
15-Mar-22,97.00,97.69,96.01,97.00,195878
14-Mar-22,98.25,98.34,94.51,94.51,363986
11-Mar-22,95.10,98.25,95.10,98.25,54879
10-Mar-22,98.30,100.00,97.50,97.50,311636
09-Mar-22,98.00,98.25,97.80,98.06,230666
08-Mar-22,98.25,98.25,97.30,97.50,216340
07-Mar-22,97.80,98.25,97.00,98.25,321305
04-Mar-22,97.90,97.90,97.03,97.80,53192
03-Mar-22,97.50,100.80,97.00,97.80,247229
02-Mar-22,97.50,98.00,96.75,96.75,153779
25-Feb-22,97.50,98.25,97.31,97.31,189554
24-Feb-22,98.15,98.98,97.50,97.50,328460
23-Feb-22,99.00,102.00,98.20,98.20,658176
22-Feb-22,99.50,99.97,99.00,99.80,288625
21-Feb-22,99.00,99.98,98.99,99.50,248184
18-Feb-22,99.00,99.00,98.89,99.00,43159
17-Feb-22,99.99,99.99,98.50,98.94,113660
16-Feb-22,98.01,99.10,98.01,98.22,182925
15-Feb-22,98.25,99.00,98.21,99.00,91705
14-Feb-22,100.00,100.00,98.10,98.10,137411
11-Feb-22,100.00,100.00,98.50,98.50,29111
10-Feb-22,99.00,99.00,97.40,99.00,52926
09-Feb-22,99.00,100.00,98.51,99.00,477840
08-Feb-22,97.41,99.00,97.41,99.00,430058
07-Feb-22,99.00,99.00,97.12,98.95,136285
04-Feb-22,97.95,99.10,97.00,99.00,440136
03-Feb-22,97.90,97.99,96.50,97.95,116614
02-Feb-22,96.98,98.00,96.60,97.90,108813
01-Feb-22,96.79,96.79,96.00,96.50,29725
31-Jan-22,96.89,99.20,96.00,96.80,412591
28-Jan-22,97.75,97.94,96.00,96.89,108612
27-Jan-22,97.97,97.98,96.00,97.93,142282
26-Jan-22,98.00,98.00,96.11,96.33,233742
25-Jan-22,97.00,98.25,95.26,96.95,646876
24-Jan-22,98.00,99.50,97.00,97.00,179257
21-Jan-22,98.01,99.09,97.75,97.76,140634
20-Jan-22,99.47,99.47,97.76,98.00,73806
19-Jan-22,98.95,99.48,97.75,97.75,349282
18-Jan-22,99.50,99.73,97.92,97.92,116280
17-Jan-22,99.88,99.89,98.00,98.00,203675
14-Jan-22,99.75,99.90,98.92,98.92,187938
13-Jan-22,99.99,99.99,98.02,98.02,303504
12-Jan-22,99.00,99.98,98.00,99.97,186140
11-Jan-22,97.02,99.10,97.02,99.00,146023
10-Jan-22,98.50,99.99,97.00,97.50,191784
07-Jan-22,98.99,98.99,97.00,97.00,82526
06-Jan-22,98.00,99.00,97.00,98.00,66819
05-Jan-22,98.50,98.99,96.50,98.69,157587
04-Jan-22,99.00,99.05,97.50,97.50,186202
03-Jan-22,99.00,99.00,97.51,99.00,16762
30-Dec-21,99.99,99.99,98.00,98.00,1118948
29-Dec-21,94.00,99.50,94.00,97.00,320646
28-Dec-21,94.80,95.79,94.00,95.77,233613
27-Dec-21,96.01,96.01,94.00,94.90,108268
23-Dec-21,95.03,96.00,95.00,96.00,30457
22-Dec-21,94.50,95.99,94.50,95.99,562432
21-Dec-21,92.50,96.50,91.00,96.50,322582
20-Dec-21,93.08,93.08,90.75,92.59,226677
17-Dec-21,92.50,93.00,92.39,93.00,36520
16-Dec-21,92.50,93.10,91.10,91.10,206479
15-Dec-21,94.09,94.09,92.98,93.20,46830
14-Dec-21,94.40,94.93,92.00,94.15,190183
13-Dec-21,96.85,96.85,91.05,94.50,254173
10-Dec-21,93.90,96.91,92.99,96.91,42902
09-Dec-21,93.50,93.50,91.60,93.42,88577
08-Dec-21,93.80,93.80,91.00,93.59,144159
07-Dec-21,94.42,94.42,90.73,90.75,407997
06-Dec-21,96.03,97.95,91.32,91.38,441092
03-Dec-21,96.51,97.97,96.28,96.28,137704
02-Dec-21,98.01,98.01,96.25,96.51,124970
01-Dec-21,99.00,99.99,96.00,98.00,266189
30-Nov-21,96.34,99.00,95.76,99.00,81332
29-Nov-21,96.00,101.00,95.50,96.29,269459
*exoneração de responsabilidade e termos de uso