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
menu


Cotação atual, histórico e gráfico do papel: JGPX11

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


-

Cotação atual: (-)
carregando cotação

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



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/12/2024-0,96%-0,4950,6651,1550,5053,27395K865
09/12/2024-3,31%-1,7551,1552,7751,1153,44416K671
06/12/2024-4,51%-2,5052,9055,4952,4756,35582K2.170
05/12/2024-0,89%-0,5055,4055,9054,6157,64373K1.013
04/12/2024-1,24%-0,7055,9056,6055,5558,99418K1.136
03/12/2024-5,67%-3,4056,6057,5056,6058,87705K1.712
02/12/2024-0,43%-0,2660,0056,7456,0060,001M2.493
29/11/2024-2,81%-1,7460,2661,9958,0362,00590K2.130
28/11/20241,22%0,7562,0061,2560,5362,48300K1.622
27/11/20243,38%2,0061,2559,8559,2562,481M1.671
26/11/20240,42%0,2559,2558,5358,5359,93460K701
25/11/20240,85%0,5059,0057,9557,9559,68287K1.539
22/11/2024-0,85%-0,5058,5059,0357,8559,03434K621
21/11/20240,19%0,1159,0059,0057,5359,00850K1.077
19/11/2024-1,47%-0,8858,8959,1058,0259,631M1.629
18/11/2024-3,60%-2,2359,7759,1159,0061,50831K2.934
14/11/20241,64%1,0062,0061,0058,0162,002M3.056
13/11/2024-3,08%-1,9461,0062,8561,0062,85358K1.882
12/11/20241,17%0,7362,9462,2262,0063,00278K1.334
11/11/2024-2,32%-1,4862,2163,9062,2163,90300K625
08/11/20241,24%0,7863,6962,9262,5463,78287K912
07/11/2024-1,05%-0,6762,9163,1962,7064,40507K805
06/11/20240,92%0,5863,5864,4663,0164,46487K2.512
05/11/2024-0,02%-0,0163,0063,3063,0064,66290K672
04/11/2024-3,06%-1,9963,0165,0063,0165,00659K952
01/11/2024-6,39%-4,4465,0064,0662,0168,251M1.582
31/10/20240,27%0,1969,4469,6268,6669,62843K2.165
30/10/20240,86%0,5969,2568,6868,6569,72445K2.272
29/10/2024-0,61%-0,4268,6669,0668,6169,99482K1.059
28/10/2024-1,22%-0,8569,0870,9869,0370,98226K1.166
25/10/2024-0,10%-0,0769,9369,4569,4571,00593K2.312
24/10/20240,49%0,3470,0069,8069,3170,02625K1.723
23/10/2024-0,67%-0,4769,6669,3569,3570,29956K2.521
22/10/20240,70%0,4970,1369,6769,0570,22718K4.137
21/10/2024-0,51%-0,3669,6470,0169,2270,65577K803
18/10/2024-0,01%-0,0170,0070,3669,0170,36541K2.577
17/10/20241,46%1,0170,0170,2069,0370,77535K2.355
16/10/2024-0,78%-0,5469,0070,0068,2270,43619K2.578
15/10/20241,61%1,1069,5468,2768,2770,40849K3.652
14/10/20241,24%0,8468,4467,6066,5168,89597K1.661
11/10/2024-0,62%-0,4267,6068,0066,4368,971M1.326
10/10/20240,47%0,3268,0267,5267,5268,50925K4.030
09/10/20240,58%0,3967,7067,6066,4367,751M7.182
08/10/20240,45%0,3067,3167,3166,4368,00594K3.054
07/10/20240,37%0,2567,0167,4766,5567,49369K644
04/10/2024-0,06%-0,0466,7666,7065,0067,80935K1.655
03/10/2024-0,48%-0,3266,8067,1266,5868,47720K2.629
02/10/20240,64%0,4367,1266,9366,2068,50865K752
01/10/2024-3,02%-2,0866,6968,3566,0068,351M1.868
30/09/20240,41%0,2868,7768,9968,0569,931M1.451
27/09/20240,50%0,3468,4968,6966,1668,693M5.394
26/09/2024-2,81%-1,9768,1570,1668,0070,803M3.980
25/09/2024-2,34%-1,6870,1271,8069,8272,003M3.670
24/09/2024-1,03%-0,7571,8073,4071,3073,402M3.807
23/09/2024-0,60%-0,4472,5573,4872,2073,482M4.829
20/09/2024-3,23%-2,4472,9975,4372,1075,592M4.160
19/09/2024-6,11%-4,9175,4378,0074,0578,006M12.228
18/09/2024-6,44%-5,5380,3485,2580,3486,443M2.704
17/09/20240,28%0,2485,8785,6285,3586,59315K109
16/09/20240,16%0,1485,6386,0085,5086,60192K151
13/09/20240,40%0,3485,4986,0085,1586,00214K188
12/09/2024-0,70%-0,6085,1585,3084,7587,12171K648
11/09/20240,35%0,3085,7584,4584,4087,38393K734
10/09/2024-0,06%-0,0585,4585,0084,3987,851M3.305
09/09/20240,96%0,8185,5085,5483,0686,67528K1.174
06/09/20240,02%0,0284,6984,6583,3888,62487K282
05/09/20240,20%0,1784,6784,9082,5784,97566K1.509
04/09/2024-0,56%-0,4884,5085,3984,0285,39186K175
03/09/2024-0,49%-0,4284,9885,4184,4587,60331K110
02/09/20240,06%0,0585,4084,2583,6088,33429K582
30/08/20241,25%1,0585,3585,1084,3985,44180K158
29/08/20241,16%0,9784,3083,7783,5685,09427K610
28/08/2024-1,96%-1,6783,3385,0083,1685,00479K739
27/08/20240,01%0,0185,0085,3183,5885,32455K311
26/08/20240,00%0,0084,9985,3283,6185,32550K371
23/08/20240,09%0,0884,9983,9783,9685,34309K263
22/08/2024-0,04%-0,0384,9183,7983,1784,94289K364
21/08/20240,53%0,4584,9484,5083,1084,94303K946
20/08/20241,57%1,3184,4982,2382,2384,49518K279
19/08/20241,04%0,8683,1882,4081,3083,19404K384
16/08/20240,09%0,0782,3282,2581,2282,35286K369
15/08/20240,91%0,7482,2582,3280,3882,38513K2.339
14/08/20240,94%0,7681,5180,1080,1083,00520K396
13/08/20240,55%0,4480,7580,3180,1080,75206K174
12/08/20241,31%1,0480,3179,3179,3180,76198K189
09/08/2024-0,29%-0,2379,2779,5578,7280,411M1.592
08/08/2024-1,61%-1,3079,5080,7378,7180,80945K2.454
07/08/2024-0,35%-0,2880,8080,9380,1980,93329K444
06/08/20240,02%0,0281,0881,0680,3481,50393K1.196
05/08/20240,23%0,1981,0680,8780,3281,06332K763
02/08/2024-0,23%-0,1980,8781,0680,6081,06306K383
01/08/2024-0,37%-0,3081,0680,9980,6181,79337K244
31/07/20240,63%0,5181,3681,0181,0182,17269K171
30/07/2024-1,04%-0,8580,8581,8980,6182,36689K710
29/07/2024-0,37%-0,3081,7082,1481,6582,94196K462
26/07/2024-1,37%-1,1482,0083,1482,0084,00299K304
25/07/2024-1,01%-0,8583,1482,5182,5184,69307K1.463
24/07/20240,35%0,2983,9983,8781,6584,70534K898
23/07/20242,22%1,8283,7081,8881,8884,00253K777
22/07/20240,84%0,6881,8881,2080,5782,61298K188
19/07/2024-0,93%-0,7681,2081,9680,7382,45283K1.171
18/07/20240,64%0,5281,9681,4380,5581,96418K490
17/07/20240,92%0,7481,4480,7080,6181,58410K292
16/07/20240,37%0,3080,7080,6280,5081,75789K1.932
15/07/2024-0,02%-0,0280,4080,7080,4081,79305K247
12/07/20240,02%0,0280,4281,7880,4181,99430K322
11/07/2024-0,32%-0,2680,4080,6079,5082,83760K1.466
10/07/2024-0,19%-0,1580,6680,9080,6081,99448K771
09/07/20240,40%0,3280,8181,4580,0882,00218K667
08/07/2024-0,30%-0,2480,4980,9080,0081,98185K215
05/07/20241,23%0,9880,7379,9979,5082,00741K2.269
04/07/2024-0,56%-0,4579,7580,8579,5080,96466K794
03/07/2024-0,62%-0,5080,2080,7080,0080,98496K1.072
02/07/2024-2,17%-1,7980,7081,7079,5082,41955K1.056
01/07/2024-3,50%-2,9982,4984,2978,4584,29588K785
28/06/20242,08%1,7485,4883,9882,3085,48564K1.491
27/06/20240,29%0,2483,7483,7183,0184,00578K207
26/06/20240,05%0,0483,5083,4682,1484,17490K347
25/06/20241,53%1,2683,4682,9282,1284,47322K651
24/06/2024-0,10%-0,0882,2083,3782,1283,37418K1.225
21/06/20240,77%0,6382,2881,5081,3183,64658K696
20/06/20240,48%0,3981,6582,1581,1582,93832K2.201
19/06/2024-4,55%-3,8781,2685,4980,7185,552M2.484
18/06/20240,27%0,2385,1384,9883,6785,74447K425
17/06/2024-0,32%-0,2784,9085,1884,0786,20490K621
14/06/2024-0,54%-0,4685,1784,4083,5086,40584K306
13/06/2024-0,43%-0,3785,6386,0084,3186,00273K791
12/06/2024-0,12%-0,1086,0086,4985,4386,60204K215
11/06/2024-0,01%-0,0186,1086,0185,4586,58278K846
10/06/2024-0,75%-0,6586,1186,7685,4586,80240K1.410
07/06/20241,83%1,5686,7684,7684,3086,76303K702
06/06/20240,01%0,0185,2085,3085,1986,13217K581
05/06/2024-1,40%-1,2185,1986,0084,5086,19642K1.666
04/06/2024--86,4086,1485,5086,84473K457


*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