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: 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
27/03/20240,39%0,3693,3693,0792,6893,76189K381
26/03/20240,65%0,6093,0092,7092,6493,84127K414
25/03/2024-0,99%-0,9292,4093,3292,4094,50793K1.753
22/03/20240,56%0,5293,3292,8092,2894,50184K530
21/03/20240,76%0,7092,8092,3092,2993,20321K314
20/03/20240,11%0,1092,1092,4592,0092,45240K115
19/03/2024-0,38%-0,3592,0092,3692,0092,642M618
18/03/20240,38%0,3592,3592,0392,0092,50155K420
15/03/2024-0,11%-0,1092,0092,1092,0093,33329K196
14/03/2024-0,02%-0,0292,1092,1291,5193,20399K199
13/03/2024-0,66%-0,6192,1292,7191,7492,71355K185
12/03/20240,59%0,5492,7392,8992,0092,89449K166
11/03/20240,33%0,3092,1991,7591,7592,20211K84
08/03/2024-0,12%-0,1191,8992,0091,5592,20187K155
07/03/20240,13%0,1292,0091,8091,5192,20290K140
06/03/2024-0,21%-0,1991,8891,1691,1692,30308K123
05/03/20240,00%0,0092,0791,5091,5092,07199K110
04/03/2024-0,20%-0,1892,0792,2591,7492,45380K142
01/03/2024-0,43%-0,4092,2591,2090,5992,28594K293
29/02/20241,63%1,4992,6590,9590,9592,70422K779
28/02/20240,40%0,3691,1690,8288,0091,291M2.647
27/02/20240,78%0,7090,8090,6090,1191,38903K1.426
26/02/2024-0,28%-0,2590,1090,3490,1091,45432K412
23/02/2024-0,25%-0,2390,3590,5890,1390,90584K294
22/02/2024-0,08%-0,0790,5890,5090,0390,63663K1.336
21/02/20240,33%0,3090,6590,7390,4391,34409K231
20/02/2024-0,53%-0,4890,3590,5590,2191,31459K1.252
19/02/2024-0,91%-0,8390,8390,5190,1191,49880K623
16/02/20240,78%0,7191,6690,9589,9892,593M367
15/02/2024-0,33%-0,3090,9591,2990,0591,29456K201
14/02/2024-0,04%-0,0491,2590,8190,8191,28119K136
09/02/20240,15%0,1491,2991,2190,6092,35711K306
08/02/2024-1,30%-1,2091,1591,5590,3292,35620K753
07/02/2024-0,09%-0,0892,3592,4391,3592,69464K398
06/02/2024-0,24%-0,2292,4392,6592,2092,70400K297
05/02/20240,98%0,9092,6591,9491,9092,70310K177
02/02/2024-0,25%-0,2391,7591,5791,5792,88335K493
01/02/2024-1,63%-1,5291,9892,2591,5593,34481K379
31/01/20241,73%1,5993,5092,0592,0394,70309K226
30/01/2024-0,16%-0,1591,9192,3091,5093,44238K281
29/01/2024-1,21%-1,1392,0693,1691,5093,36737K500
26/01/20241,66%1,5293,1992,4191,5093,19318K236
25/01/20240,19%0,1791,6791,5391,5092,45258K464
24/01/2024-0,03%-0,0391,5091,7291,5092,39668K242
23/01/2024-1,05%-0,9791,5392,4991,5092,49472K790
22/01/20240,33%0,3092,5092,2092,0192,91209K270
19/01/20240,16%0,1592,2092,5092,0093,20269K217
18/01/2024-1,22%-1,1492,0593,2092,0093,20263K765
17/01/2024-1,65%-1,5693,1993,7392,5094,99512K2.226
16/01/20242,19%2,0394,7592,7292,5494,75375K492
15/01/20240,34%0,3192,7292,3891,7693,00295K254
12/01/20240,87%0,8092,4192,0091,6192,57290K232
11/01/2024-1,49%-1,3991,6192,7091,5092,70692K1.270
10/01/2024-0,27%-0,2593,0093,2991,9193,29156K508
09/01/2024-0,01%-0,0193,2593,2691,9793,97284K674
08/01/20240,39%0,3693,2692,4992,0793,98179K133
05/01/20240,68%0,6392,9092,8091,0392,90278K670
04/01/20240,52%0,4892,2792,0090,9592,27398K169
03/01/20240,34%0,3191,7991,4891,2091,82184K87
02/01/2024-0,79%-0,7391,4892,2191,0093,00522K494
28/12/20230,12%0,1192,2192,2592,1193,88399K437
27/12/20230,92%0,8492,1092,0191,9692,25238K120
26/12/2023-0,67%-0,6291,2691,8890,8192,39277K157
22/12/20230,97%0,8891,8891,0090,7492,50348K408
21/12/2023-0,42%-0,3891,0090,9090,8991,43275K238
20/12/20231,08%0,9891,3890,0090,0091,38786K1.113
19/12/2023-0,22%-0,2090,4090,6190,0091,49757K1.362
18/12/2023-0,07%-0,0690,6090,0089,8291,00704K627
15/12/20230,30%0,2790,6690,3989,8191,00393K281
14/12/20230,33%0,3090,3990,1089,5090,391M3.558
13/12/2023-1,00%-0,9190,0991,0090,0991,00487K1.399
12/12/20230,01%0,0191,0090,9890,6991,00491K481
11/12/20230,24%0,2290,9990,8190,7391,72238K642
08/12/20230,02%0,0290,7790,9590,7591,50233K163
07/12/2023-1,99%-1,8490,7592,5990,6292,59513K796
06/12/20230,42%0,3992,5992,1991,8592,64144K67
05/12/20230,22%0,2092,2092,6491,8292,64114K112
04/12/2023-0,71%-0,6692,0092,6691,3592,66213K152
01/12/2023-4,44%-4,3192,6692,5990,0793,072M2.625
30/11/20233,16%2,9796,9792,0291,6096,971M3.128
29/11/20231,51%1,4094,0092,6091,0094,00802K1.118
28/11/20230,47%0,4392,6092,0092,0092,60463K381
27/11/2023-1,36%-1,2792,1793,4492,1593,44617K881
24/11/20231,08%1,0093,4492,4491,8593,44302K508
23/11/2023-0,06%-0,0692,4492,4992,0092,50395K101
22/11/20230,38%0,3592,5092,1591,8092,69461K2.029
21/11/2023-0,16%-0,1592,1592,1291,8092,49573K1.512
20/11/2023-0,22%-0,2092,3092,5692,0592,60246K994
17/11/20230,02%0,0292,5092,4892,0593,47366K778
16/11/2023-0,56%-0,5292,4893,0092,0793,00515K923
14/11/20230,63%0,5893,0092,4292,1094,50464K248
13/11/20230,46%0,4292,4292,8991,6592,96357K1.375
10/11/2023-0,33%-0,3092,0092,6092,0093,38281K409
09/11/2023-0,28%-0,2692,3093,0092,2693,50423K570
08/11/2023-3,06%-2,9292,5695,2092,3595,20540K1.595
07/11/20233,67%3,3895,4892,5191,3695,481M2.657
06/11/20230,55%0,5092,1091,8591,6592,39464K757
03/11/20230,37%0,3491,6090,3090,3091,92492K1.505
01/11/2023-2,32%-2,1791,2692,2286,2592,952M985
31/10/20230,03%0,0393,4393,5193,1094,00407K703
30/10/2023-0,38%-0,3693,4094,0193,4094,74875K1.906
27/10/2023-0,57%-0,5493,7694,7793,7694,77771K174
26/10/20230,05%0,0594,3094,6593,5795,631M1.055
25/10/2023-0,53%-0,5094,2595,9594,2195,95444K332
24/10/2023-1,29%-1,2494,7595,4994,7596,02299K131
23/10/20231,02%0,9795,9995,0194,8396,04261K204
20/10/2023-0,04%-0,0495,0295,0495,0296,00267K180
19/10/2023-0,82%-0,7995,0695,8495,0696,98625K337
18/10/20230,81%0,7795,8596,3995,1596,89475K670
17/10/2023-0,60%-0,5795,0895,1694,8098,401M547
16/10/20230,58%0,5595,6595,2094,7595,80175K190
13/10/2023-0,36%-0,3495,1095,7095,0695,70154K284
11/10/20230,01%0,0195,4495,5095,0095,79494K552
10/10/2023-0,60%-0,5895,4396,0095,2296,40455K729
09/10/20230,01%0,0196,0195,7595,0496,94666K1.131
06/10/2023-0,46%-0,4496,0096,4295,1696,89322K606
05/10/2023-0,37%-0,3696,4496,2196,2097,06179K90
04/10/20231,28%1,2296,8095,1595,1596,80454K243
03/10/20230,88%0,8395,5895,4994,7095,85764K1.083
02/10/2023-3,71%-3,6594,7596,9894,7596,981M3.029
29/09/2023-0,10%-0,1098,4098,5597,5598,551M2.315
28/09/20230,95%0,9398,5098,0097,0099,202M1.862
27/09/2023-0,83%-0,8297,5799,3195,6099,982M2.666
26/09/20230,14%0,1498,3998,2797,5098,75559K323
25/09/2023-4,24%-4,3598,25101,9998,25101,992M819
22/09/20230,10%0,10102,60103,80101,73103,80498K1.550
21/09/20231,48%1,49102,50102,50101,70104,001M464
20/09/20230,32%0,32101,01100,50100,01102,77406K691
19/09/2023-0,76%-0,77100,69103,4799,55103,472M1.815
18/09/20230,36%0,36101,46101,62100,15102,44533K1.542
15/09/20230,04%0,04101,10101,06101,00102,29150K124
14/09/2023-0,04%-0,04101,06101,09101,00103,37466K214
13/09/20230,20%0,20101,10100,00100,00103,83476K726
12/09/2023--100,90101,04100,00104,50893K458


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito