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
26/08/2025	-0,57%	-0,40	70,00	70,00	69,70	71,52	324K	524
25/08/2025	1,13%	0,79	70,40	70,61	69,61	70,73	127K	129
22/08/2025	-2,64%	-1,89	69,61	72,08	69,35	72,08	1M	2.041
21/08/2025	-0,03%	-0,02	71,50	72,08	71,17	72,08	564K	1.556
20/08/2025	0,14%	0,10	71,52	72,08	71,41	72,08	165K	739
19/08/2025	-0,94%	-0,68	71,42	72,10	71,42	72,10	226K	792
18/08/2025	0,83%	0,59	72,10	73,59	71,27	73,59	274K	863

15/08/2025	0,60%	0,43	71,51	72,07	71,01	73,66	479K	564
14/08/2025	-0,38%	-0,27	71,08	72,88	70,81	72,88	232K	289
13/08/2025	0,45%	0,32	71,35	71,03	70,58	72,96	764K	1.615
12/08/2025	0,47%	0,33	71,03	70,59	70,59	71,50	116K	134
11/08/2025	-1,12%	-0,80	70,70	71,50	70,57	71,50	92K	296
08/08/2025	1,42%	1,00	71,50	71,94	70,52	71,94	156K	320
07/08/2025	-0,56%	-0,40	70,50	72,00	70,50	72,00	414K	216
06/08/2025	-0,85%	-0,61	70,90	72,50	70,90	72,53	379K	1.053
05/08/2025	-1,30%	-0,94	71,51	73,55	71,51	74,97	335K	306
04/08/2025	-1,23%	-0,90	72,45	72,29	72,00	75,00	197K	972
01/08/2025	2,16%	1,55	73,35	73,50	72,00	73,90	294K	904
31/07/2025	-0,03%	-0,02	71,80	71,60	70,80	72,19	427K	426
30/07/2025	1,87%	1,32	71,82	71,10	70,31	71,83	515K	2.037
29/07/2025	0,63%	0,44	70,50	69,36	69,36	71,50	341K	539
28/07/2025	-1,35%	-0,96	70,06	71,50	69,32	71,97	430K	1.139
25/07/2025	-2,28%	-1,66	71,02	70,16	70,16	72,67	145K	107
24/07/2025	3,83%	2,68	72,68	69,30	69,30	72,99	538K	1.739
23/07/2025	8,16%	5,28	70,00	64,90	64,90	71,15	2M	1.498
22/07/2025	-1,94%	-1,28	64,72	65,94	64,70	66,00	93K	358
21/07/2025	4,23%	2,68	66,00	63,83	63,17	66,00	236K	737
18/07/2025	-0,75%	-0,48	63,32	63,99	63,10	63,99	123K	174
17/07/2025	-0,30%	-0,19	63,80	63,85	63,70	64,00	288K	379
16/07/2025	-0,33%	-0,21	63,99	64,32	63,20	64,32	271K	237
15/07/2025	-0,30%	-0,19	64,20	63,73	63,73	64,38	73K	404
14/07/2025	0,33%	0,21	64,39	64,18	63,70	64,40	190K	560
11/07/2025	0,67%	0,43	64,18	63,75	63,70	64,26	142K	181
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	-	-	49,41	48,90	48,50	49,60	224K	256

Date,Open,High,Low,Close,Volume
26-Aug-25,70.00,71.52,69.70,70.00,324106
25-Aug-25,70.61,70.73,69.61,70.40,127138
22-Aug-25,72.08,72.08,69.35,69.61,1012525
21-Aug-25,72.08,72.08,71.17,71.50,563989
20-Aug-25,72.08,72.08,71.41,71.52,165147
19-Aug-25,72.10,72.10,71.42,71.42,225776
18-Aug-25,73.59,73.59,71.27,72.10,273731
15-Aug-25,72.07,73.66,71.01,71.51,479052
14-Aug-25,72.88,72.88,70.81,71.08,232319
13-Aug-25,71.03,72.96,70.58,71.35,764106
12-Aug-25,70.59,71.50,70.59,71.03,116249
11-Aug-25,71.50,71.50,70.57,70.70,91775
08-Aug-25,71.94,71.94,70.52,71.50,156429
07-Aug-25,72.00,72.00,70.50,70.50,414032
06-Aug-25,72.50,72.53,70.90,70.90,378589
05-Aug-25,73.55,74.97,71.51,71.51,334764
04-Aug-25,72.29,75.00,72.00,72.45,197134
01-Aug-25,73.50,73.90,72.00,73.35,294140
31-Jul-25,71.60,72.19,70.80,71.80,427273
30-Jul-25,71.10,71.83,70.31,71.82,515045
29-Jul-25,69.36,71.50,69.36,70.50,340666
28-Jul-25,71.50,71.97,69.32,70.06,430171
25-Jul-25,70.16,72.67,70.16,71.02,145125
24-Jul-25,69.30,72.99,69.30,72.68,538046
23-Jul-25,64.90,71.15,64.90,70.00,1791159
22-Jul-25,65.94,66.00,64.70,64.72,93028
21-Jul-25,63.83,66.00,63.17,66.00,235697
18-Jul-25,63.99,63.99,63.10,63.32,122949
17-Jul-25,63.85,64.00,63.70,63.80,287686
16-Jul-25,64.32,64.32,63.20,63.99,270597
15-Jul-25,63.73,64.38,63.73,64.20,72665
14-Jul-25,64.18,64.40,63.70,64.39,189770
11-Jul-25,63.75,64.26,63.70,64.18,141523
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

*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