Cotação atual, histórico e gráfico do papel: JGPX11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações JGPX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/07/2025	-0,22%	-0,14	63,75	64,00	63,70	64,06	134K	415
09/07/2025	0,02%	0,01	63,89	64,02	63,70	64,50	122K	85
08/07/2025	-0,76%	-0,49	63,88	64,38	63,50	64,54	154K	301
07/07/2025	0,70%	0,45	64,37	64,78	63,68	64,78	34K	289
04/07/2025	0,36%	0,23	63,92	63,20	63,10	64,39	108K	158
03/07/2025	0,46%	0,29	63,69	62,91	62,91	63,95	53K	293
02/07/2025	-0,08%	-0,05	63,40	62,01	62,01	63,99	94K	112

01/07/2025	-1,17%	-0,75	63,45	62,72	62,50	63,49	84K	101
27/06/2025	-1,00%	-0,65	64,20	65,82	63,58	65,82	369K	1.762
26/06/2025	-3,06%	-2,05	64,85	66,85	64,76	66,85	250K	454
25/06/2025	2,94%	1,91	66,90	66,50	64,76	66,90	167K	412
24/06/2025	-0,58%	-0,38	64,99	65,41	64,70	65,48	119K	540
23/06/2025	0,09%	0,06	65,37	65,31	64,72	66,27	134K	237
20/06/2025	-4,04%	-2,75	65,31	66,96	65,16	67,58	467K	1.112
18/06/2025	-0,03%	-0,02	68,06	68,07	66,57	68,51	303K	564
17/06/2025	-0,71%	-0,49	68,08	68,56	65,79	68,59	510K	1.663
16/06/2025	4,69%	3,07	68,57	65,88	64,94	68,68	409K	530
13/06/2025	0,77%	0,50	65,50	64,65	64,65	65,77	320K	632
12/06/2025	1,23%	0,79	65,00	65,15	64,31	65,37	315K	234
11/06/2025	-1,29%	-0,84	64,21	65,37	62,13	65,37	340K	1.183
10/06/2025	-0,50%	-0,33	65,05	65,46	64,30	65,46	245K	190
09/06/2025	2,64%	1,68	65,38	63,70	62,92	65,99	540K	475
06/06/2025	2,74%	1,70	63,70	62,15	61,83	63,79	128K	335
05/06/2025	-1,12%	-0,70	62,00	62,32	62,00	63,45	253K	168
04/06/2025	-2,02%	-1,29	62,70	63,99	62,33	63,99	207K	271
03/06/2025	2,12%	1,33	63,99	63,26	62,50	63,99	400K	335
02/06/2025	-0,59%	-0,37	62,66	64,00	61,25	64,00	266K	1.702
30/05/2025	1,37%	0,85	63,03	62,02	61,57	63,04	240K	1.859
29/05/2025	-0,83%	-0,52	62,18	62,55	62,07	63,25	240K	830
28/05/2025	-1,42%	-0,90	62,70	63,64	62,55	63,64	102K	201
27/05/2025	0,81%	0,51	63,60	63,07	62,51	63,66	44K	109
26/05/2025	0,62%	0,39	63,09	62,71	62,03	63,09	118K	173
23/05/2025	0,32%	0,20	62,70	62,50	62,50	63,09	75K	296
22/05/2025	-0,16%	-0,10	62,50	63,24	61,52	63,24	281K	368
21/05/2025	-1,11%	-0,70	62,60	63,94	62,58	64,05	290K	346
20/05/2025	-0,03%	-0,02	63,30	63,29	62,71	63,59	144K	116
19/05/2025	3,26%	2,00	63,32	61,53	61,50	63,33	228K	202
16/05/2025	-1,54%	-0,96	61,32	62,28	61,00	62,49	214K	662
15/05/2025	0,53%	0,33	62,28	61,95	60,67	63,04	202K	1.089
14/05/2025	4,22%	2,51	61,95	59,44	59,04	61,99	131K	168
13/05/2025	1,04%	0,61	59,44	59,89	59,04	60,92	170K	380
12/05/2025	-1,46%	-0,87	58,83	59,91	58,00	59,91	386K	216
09/05/2025	-0,22%	-0,13	59,70	60,19	59,70	60,44	204K	315
08/05/2025	-0,28%	-0,17	59,83	60,50	59,83	60,50	111K	43
07/05/2025	0,25%	0,15	60,00	59,88	59,85	61,42	350K	637
06/05/2025	-0,99%	-0,60	59,85	61,02	59,80	61,02	115K	237
05/05/2025	0,87%	0,52	60,45	60,44	59,73	60,45	124K	109
02/05/2025	-1,75%	-1,07	59,93	60,45	59,22	60,45	322K	315
30/04/2025	-1,58%	-0,98	61,00	62,00	61,00	62,34	350K	646
29/04/2025	0,40%	0,25	61,98	61,81	61,77	62,30	165K	483
28/04/2025	-0,88%	-0,55	61,73	62,20	61,73	63,22	180K	330
25/04/2025	-0,06%	-0,04	62,28	63,00	62,28	63,08	127K	314
24/04/2025	0,05%	0,03	62,32	62,06	61,73	62,89	64K	74
23/04/2025	1,27%	0,78	62,29	61,84	61,50	63,34	106K	279
22/04/2025	-1,43%	-0,89	61,51	63,03	61,51	63,22	80K	155
17/04/2025	0,21%	0,13	62,40	61,67	61,67	63,35	82K	65
16/04/2025	-1,78%	-1,13	62,27	61,62	61,62	63,38	196K	281
15/04/2025	-0,91%	-0,58	63,40	64,00	62,06	64,00	191K	656
14/04/2025	1,72%	1,08	63,98	62,75	62,75	63,99	65K	118
11/04/2025	-0,16%	-0,10	62,90	61,74	61,74	63,86	126K	93
10/04/2025	0,80%	0,50	63,00	62,38	61,53	63,00	102K	852
09/04/2025	3,20%	1,94	62,50	60,55	60,55	63,30	234K	1.420
08/04/2025	-3,86%	-2,43	60,56	63,00	60,55	63,00	332K	669
07/04/2025	-2,19%	-1,41	62,99	62,68	61,22	63,84	139K	151
04/04/2025	0,70%	0,45	64,40	63,02	63,02	64,49	47K	83
03/04/2025	0,88%	0,56	63,95	62,56	62,56	64,87	255K	245
02/04/2025	-1,11%	-0,71	63,39	64,38	63,00	64,38	540K	722
01/04/2025	0,87%	0,55	64,10	61,61	61,61	66,44	372K	952
31/03/2025	0,87%	0,55	63,55	63,02	62,50	63,55	146K	236
28/03/2025	2,39%	1,47	63,00	62,61	61,69	63,60	246K	780
27/03/2025	-0,87%	-0,54	61,53	62,50	61,04	63,01	202K	425
26/03/2025	-2,56%	-1,63	62,07	63,90	62,07	63,90	179K	330
25/03/2025	-0,39%	-0,25	63,70	63,94	63,30	63,94	215K	1.244
24/03/2025	0,79%	0,50	63,95	62,60	61,13	63,95	321K	658
21/03/2025	-2,34%	-1,52	63,45	64,90	62,50	64,91	145K	268
20/03/2025	0,78%	0,50	64,97	62,91	61,02	66,56	562K	1.671
19/03/2025	1,69%	1,07	64,47	63,60	60,60	64,50	609K	2.267
18/03/2025	7,69%	4,53	63,40	58,90	58,90	63,50	505K	3.370
17/03/2025	-0,14%	-0,08	58,87	58,96	58,87	61,00	334K	1.495
14/03/2025	0,17%	0,10	58,95	58,85	58,53	60,98	157K	333
13/03/2025	2,88%	1,65	58,85	58,85	57,00	59,00	192K	953
12/03/2025	0,72%	0,41	57,20	56,79	56,51	57,99	143K	149
11/03/2025	1,37%	0,77	56,79	56,79	56,07	56,79	137K	599
10/03/2025	-2,68%	-1,54	56,02	56,90	56,02	57,40	64K	164
07/03/2025	0,63%	0,36	57,56	57,19	55,84	57,56	104K	178
06/03/2025	1,74%	0,98	57,20	55,82	55,01	57,47	219K	348
05/03/2025	-1,20%	-0,68	56,22	55,72	54,76	56,22	152K	129
28/02/2025	2,21%	1,23	56,90	55,50	54,31	56,99	256K	468
27/02/2025	3,09%	1,67	55,67	54,00	54,00	56,00	496K	2.029
26/02/2025	0,00%	0,00	54,00	54,00	54,00	55,00	217K	626
25/02/2025	0,26%	0,14	54,00	54,09	53,80	55,43	251K	447
24/02/2025	1,80%	0,95	53,86	53,95	52,90	54,19	215K	520
21/02/2025	0,06%	0,03	52,91	52,04	52,04	54,21	161K	517
20/02/2025	-3,22%	-1,76	52,88	54,63	52,50	55,60	290K	1.462
19/02/2025	1,22%	0,66	54,64	54,10	52,00	55,50	257K	738
18/02/2025	1,09%	0,58	53,98	53,27	52,66	54,00	197K	2.419
17/02/2025	0,95%	0,50	53,40	53,14	50,80	53,64	447K	1.396
14/02/2025	3,73%	1,90	52,90	50,98	50,25	53,98	215K	754
13/02/2025	4,06%	1,99	51,00	49,30	48,95	52,98	614K	1.188
12/02/2025	-0,81%	-0,40	49,01	50,97	49,01	50,97	150K	1.029
11/02/2025	1,04%	0,51	49,41	48,90	48,50	49,60	224K	256
10/02/2025	0,00%	0,00	48,90	48,90	48,75	49,78	255K	456
07/02/2025	-2,20%	-1,10	48,90	50,86	48,88	50,86	336K	259
06/02/2025	-3,12%	-1,61	50,00	52,00	50,00	52,00	367K	1.724
05/02/2025	1,18%	0,60	51,61	51,98	50,20	51,98	141K	426
04/02/2025	-1,68%	-0,87	51,01	51,60	51,00	52,06	235K	1.104
03/02/2025	-0,69%	-0,36	51,88	53,53	51,51	53,53	103K	112
31/01/2025	1,81%	0,93	52,24	51,88	51,01	54,40	187K	819
30/01/2025	-0,50%	-0,26	51,31	51,57	50,53	52,29	148K	370
29/01/2025	-1,73%	-0,91	51,57	52,47	50,53	54,72	450K	332
28/01/2025	0,29%	0,15	52,48	51,06	51,06	55,14	134K	138
27/01/2025	0,63%	0,33	52,33	51,07	51,02	52,44	199K	145
24/01/2025	-0,12%	-0,06	52,00	53,45	51,02	53,45	244K	300
23/01/2025	-2,98%	-1,60	52,06	53,64	51,23	53,64	110K	196
22/01/2025	1,28%	0,68	53,66	52,00	51,75	53,93	215K	821
21/01/2025	-4,02%	-2,22	52,98	55,50	51,76	57,50	380K	1.058
20/01/2025	-4,00%	-2,30	55,20	58,00	54,17	58,00	227K	1.728
17/01/2025	1,88%	1,06	57,50	56,97	54,10	58,00	712K	3.974
16/01/2025	2,84%	1,56	56,44	55,99	54,03	57,00	191K	862
15/01/2025	1,76%	0,95	54,88	53,93	53,93	56,00	129K	542
14/01/2025	-4,72%	-2,67	53,93	57,96	53,02	57,96	209K	961
13/01/2025	-0,91%	-0,52	56,60	56,50	56,50	59,92	447K	1.031
10/01/2025	4,29%	2,35	57,12	54,82	54,82	57,96	156K	1.149
09/01/2025	-6,20%	-3,62	54,77	58,38	54,77	58,38	60K	72
08/01/2025	2,44%	1,39	58,39	56,99	54,15	58,50	476K	852
07/01/2025	6,22%	3,34	57,00	53,70	53,36	59,00	339K	2.272
06/01/2025	-0,19%	-0,10	53,66	53,76	51,52	53,79	233K	1.290
03/01/2025	2,69%	1,41	53,76	52,36	51,19	53,80	122K	715
02/01/2025	-2,70%	-1,45	52,35	52,50	52,30	52,92	150K	220
30/12/2024	0,49%	0,26	53,80	53,54	51,42	54,17	127K	890
27/12/2024	2,96%	1,54	53,54	52,00	51,90	53,56	106K	369
26/12/2024	2,56%	1,30	52,00	50,70	50,37	52,49	125K	613
23/12/2024	2,94%	1,45	50,70	50,80	49,36	51,99	200K	920
20/12/2024	-	-	49,25	49,50	48,05	51,00	364K	368

Date,Open,High,Low,Close,Volume
10-Jul-25,64.00,64.06,63.70,63.75,134181
09-Jul-25,64.02,64.50,63.70,63.89,121738
08-Jul-25,64.38,64.54,63.50,63.88,153678
07-Jul-25,64.78,64.78,63.68,64.37,34316
04-Jul-25,63.20,64.39,63.10,63.92,107768
03-Jul-25,62.91,63.95,62.91,63.69,53274
02-Jul-25,62.01,63.99,62.01,63.40,94207
01-Jul-25,62.72,63.49,62.50,63.45,83991
27-Jun-25,65.82,65.82,63.58,64.20,368735
26-Jun-25,66.85,66.85,64.76,64.85,250364
25-Jun-25,66.50,66.90,64.76,66.90,167156
24-Jun-25,65.41,65.48,64.70,64.99,119484
23-Jun-25,65.31,66.27,64.72,65.37,133577
20-Jun-25,66.96,67.58,65.16,65.31,466991
18-Jun-25,68.07,68.51,66.57,68.06,302847
17-Jun-25,68.56,68.59,65.79,68.08,510304
16-Jun-25,65.88,68.68,64.94,68.57,408897
13-Jun-25,64.65,65.77,64.65,65.50,320394
12-Jun-25,65.15,65.37,64.31,65.00,315360
11-Jun-25,65.37,65.37,62.13,64.21,339947
10-Jun-25,65.46,65.46,64.30,65.05,245089
09-Jun-25,63.70,65.99,62.92,65.38,540210
06-Jun-25,62.15,63.79,61.83,63.70,127736
05-Jun-25,62.32,63.45,62.00,62.00,252734
04-Jun-25,63.99,63.99,62.33,62.70,207113
03-Jun-25,63.26,63.99,62.50,63.99,399618
02-Jun-25,64.00,64.00,61.25,62.66,266052
30-May-25,62.02,63.04,61.57,63.03,240314
29-May-25,62.55,63.25,62.07,62.18,240008
28-May-25,63.64,63.64,62.55,62.70,102089
27-May-25,63.07,63.66,62.51,63.60,44308
26-May-25,62.71,63.09,62.03,63.09,117991
23-May-25,62.50,63.09,62.50,62.70,74611
22-May-25,63.24,63.24,61.52,62.50,281018
21-May-25,63.94,64.05,62.58,62.60,290465
20-May-25,63.29,63.59,62.71,63.30,143589
19-May-25,61.53,63.33,61.50,63.32,227729
16-May-25,62.28,62.49,61.00,61.32,213820
15-May-25,61.95,63.04,60.67,62.28,202121
14-May-25,59.44,61.99,59.04,61.95,130914
13-May-25,59.89,60.92,59.04,59.44,169912
12-May-25,59.91,59.91,58.00,58.83,385775
09-May-25,60.19,60.44,59.70,59.70,204279
08-May-25,60.50,60.50,59.83,59.83,111309
07-May-25,59.88,61.42,59.85,60.00,349963
06-May-25,61.02,61.02,59.80,59.85,114837
05-May-25,60.44,60.45,59.73,60.45,124140
02-May-25,60.45,60.45,59.22,59.93,321700
30-Apr-25,62.00,62.34,61.00,61.00,350162
29-Apr-25,61.81,62.30,61.77,61.98,164623
28-Apr-25,62.20,63.22,61.73,61.73,180176
25-Apr-25,63.00,63.08,62.28,62.28,126962
24-Apr-25,62.06,62.89,61.73,62.32,63834
23-Apr-25,61.84,63.34,61.50,62.29,106072
22-Apr-25,63.03,63.22,61.51,61.51,80201
17-Apr-25,61.67,63.35,61.67,62.40,81978
16-Apr-25,61.62,63.38,61.62,62.27,195692
15-Apr-25,64.00,64.00,62.06,63.40,191334
14-Apr-25,62.75,63.99,62.75,63.98,64654
11-Apr-25,61.74,63.86,61.74,62.90,125968
10-Apr-25,62.38,63.00,61.53,63.00,102386
09-Apr-25,60.55,63.30,60.55,62.50,233516
08-Apr-25,63.00,63.00,60.55,60.56,332300
07-Apr-25,62.68,63.84,61.22,62.99,138712
04-Apr-25,63.02,64.49,63.02,64.40,46551
03-Apr-25,62.56,64.87,62.56,63.95,254518
02-Apr-25,64.38,64.38,63.00,63.39,540194
01-Apr-25,61.61,66.44,61.61,64.10,372405
31-Mar-25,63.02,63.55,62.50,63.55,146409
28-Mar-25,62.61,63.60,61.69,63.00,246324
27-Mar-25,62.50,63.01,61.04,61.53,201937
26-Mar-25,63.90,63.90,62.07,62.07,178934
25-Mar-25,63.94,63.94,63.30,63.70,214568
24-Mar-25,62.60,63.95,61.13,63.95,320849
21-Mar-25,64.90,64.91,62.50,63.45,144704
20-Mar-25,62.91,66.56,61.02,64.97,562277
19-Mar-25,63.60,64.50,60.60,64.47,609401
18-Mar-25,58.90,63.50,58.90,63.40,504675
17-Mar-25,58.96,61.00,58.87,58.87,334363
14-Mar-25,58.85,60.98,58.53,58.95,157301
13-Mar-25,58.85,59.00,57.00,58.85,191511
12-Mar-25,56.79,57.99,56.51,57.20,143159
11-Mar-25,56.79,56.79,56.07,56.79,137467
10-Mar-25,56.90,57.40,56.02,56.02,64209
07-Mar-25,57.19,57.56,55.84,57.56,103781
06-Mar-25,55.82,57.47,55.01,57.20,218882
05-Mar-25,55.72,56.22,54.76,56.22,151868
28-Feb-25,55.50,56.99,54.31,56.90,255880
27-Feb-25,54.00,56.00,54.00,55.67,495934
26-Feb-25,54.00,55.00,54.00,54.00,216613
25-Feb-25,54.09,55.43,53.80,54.00,250544
24-Feb-25,53.95,54.19,52.90,53.86,215079
21-Feb-25,52.04,54.21,52.04,52.91,160522
20-Feb-25,54.63,55.60,52.50,52.88,290302
19-Feb-25,54.10,55.50,52.00,54.64,257285
18-Feb-25,53.27,54.00,52.66,53.98,196582
17-Feb-25,53.14,53.64,50.80,53.40,447351
14-Feb-25,50.98,53.98,50.25,52.90,215393
13-Feb-25,49.30,52.98,48.95,51.00,613692
12-Feb-25,50.97,50.97,49.01,49.01,150274
11-Feb-25,48.90,49.60,48.50,49.41,223943
10-Feb-25,48.90,49.78,48.75,48.90,255034
07-Feb-25,50.86,50.86,48.88,48.90,335845
06-Feb-25,52.00,52.00,50.00,50.00,367357
05-Feb-25,51.98,51.98,50.20,51.61,140755
04-Feb-25,51.60,52.06,51.00,51.01,234887
03-Feb-25,53.53,53.53,51.51,51.88,103309
31-Jan-25,51.88,54.40,51.01,52.24,187292
30-Jan-25,51.57,52.29,50.53,51.31,148155
29-Jan-25,52.47,54.72,50.53,51.57,450379
28-Jan-25,51.06,55.14,51.06,52.48,133707
27-Jan-25,51.07,52.44,51.02,52.33,199168
24-Jan-25,53.45,53.45,51.02,52.00,244072
23-Jan-25,53.64,53.64,51.23,52.06,109807
22-Jan-25,52.00,53.93,51.75,53.66,214965
21-Jan-25,55.50,57.50,51.76,52.98,380239
20-Jan-25,58.00,58.00,54.17,55.20,226560
17-Jan-25,56.97,58.00,54.10,57.50,711808
16-Jan-25,55.99,57.00,54.03,56.44,190679
15-Jan-25,53.93,56.00,53.93,54.88,128681
14-Jan-25,57.96,57.96,53.02,53.93,209176
13-Jan-25,56.50,59.92,56.50,56.60,446739
10-Jan-25,54.82,57.96,54.82,57.12,156056
09-Jan-25,58.38,58.38,54.77,54.77,60082
08-Jan-25,56.99,58.50,54.15,58.39,476378
07-Jan-25,53.70,59.00,53.36,57.00,338523
06-Jan-25,53.76,53.79,51.52,53.66,232937
03-Jan-25,52.36,53.80,51.19,53.76,122462
02-Jan-25,52.50,52.92,52.30,52.35,149710
30-Dec-24,53.54,54.17,51.42,53.80,127308
27-Dec-24,52.00,53.56,51.90,53.54,105620
26-Dec-24,50.70,52.49,50.37,52.00,124675
23-Dec-24,50.80,51.99,49.36,50.70,200021
20-Dec-24,49.50,51.00,48.05,49.25,363703

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JGPX11