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
05/06/20260,11%0,0763,2363,1663,1064,39296K494
03/06/2026-2,76%-1,7963,1664,7163,0064,71812K660
02/06/20261,60%1,0264,9562,6762,6765,18525K641
01/06/2026-2,80%-1,8463,9363,1063,0066,88870K594
29/05/20262,75%1,7665,7763,2663,2665,77574K623
28/05/2026-1,87%-1,2264,0163,9762,5364,75665K436
27/05/20262,40%1,5365,2364,3463,3065,732M1.621
26/05/20261,27%0,8063,7062,1562,1565,871M1.799
25/05/20260,66%0,4162,9063,1261,7764,992M3.462
22/05/20262,22%1,3662,4961,7561,0665,002M2.919
21/05/2026-1,39%-0,8661,1362,0060,7563,35765K1.317
20/05/20262,13%1,2961,9961,0160,7061,99532K584
19/05/2026-1,25%-0,7760,7060,5160,1562,04638K546
18/05/20260,61%0,3761,4761,3561,0062,96730K1.518
15/05/2026-2,55%-1,6061,1063,1061,0163,10720K1.522
14/05/2026-4,25%-2,7862,7065,1561,6366,591M2.618
13/05/2026-0,94%-0,6265,4865,1765,1767,74883K2.038
12/05/2026-0,78%-0,5266,1066,3066,1067,50164K182
11/05/2026-0,82%-0,5566,6267,1766,1767,17280K460
08/05/20260,99%0,6667,1766,0566,0567,50721K578
07/05/2026-1,89%-1,2866,5167,7566,4867,75213K380
06/05/20264,31%2,8067,7964,7764,6867,79335K610
05/05/20260,20%0,1364,9964,3764,3765,00222K514
04/05/2026-6,27%-4,3464,8666,2864,0066,452M2.177
30/04/2026-0,52%-0,3669,2069,5668,9069,60566K390
29/04/20262,14%1,4669,5668,4868,4769,56540K544
28/04/20260,62%0,4268,1068,0067,9168,40220K181
27/04/2026-0,41%-0,2867,6867,3667,3667,84178K675
24/04/20261,13%0,7667,9667,2167,0668,05270K302
23/04/2026-2,18%-1,5067,2068,4067,1068,601M674
22/04/20260,00%0,0068,7068,7068,4068,94429K348
20/04/20260,03%0,0268,7068,6868,5668,70259K194
17/04/20260,16%0,1168,6868,5768,4068,70446K406
16/04/20260,16%0,1168,5768,4768,3568,61494K752
15/04/20260,32%0,2268,4668,4268,3168,66313K461
14/04/20260,07%0,0568,2468,3667,9068,36275K558
13/04/2026-0,38%-0,2668,1968,4567,8768,45333K624
10/04/20260,22%0,1568,4568,2767,9668,45448K1.406
09/04/20260,04%0,0368,3068,4968,1268,60267K770
08/04/20260,12%0,0868,2768,6568,0068,65161K305
07/04/2026-0,80%-0,5568,1968,7367,8168,74433K847
06/04/20260,13%0,0968,7469,1968,6569,19201K371
02/04/2026-0,16%-0,1168,6569,0068,5569,00138K429
01/04/2026-1,32%-0,9268,7668,7868,2168,90208K381
31/03/2026-0,01%-0,0169,6869,6569,0069,71414K308
30/03/2026-0,41%-0,2969,6970,0069,0970,00412K2.057
27/03/20260,14%0,1069,9868,9268,8069,98357K1.884
26/03/2026-0,11%-0,0869,8870,4469,2070,44226K858
25/03/20261,41%0,9769,9669,4468,9070,43542K342
24/03/20260,50%0,3468,9968,9368,0369,37371K1.132
23/03/2026-1,93%-1,3568,6569,9567,9069,95699K1.815
20/03/20260,73%0,5170,0069,3368,0070,00389K1.388
19/03/2026-0,16%-0,1169,4969,9967,6669,99341K1.526
18/03/20260,16%0,1169,6070,0268,9570,02391K2.118
17/03/2026-0,56%-0,3969,4970,5869,0570,67341K1.667
16/03/20260,20%0,1469,8870,4469,5570,67341K314
13/03/2026-2,28%-1,6369,7471,6668,5071,662M6.022
12/03/2026-0,28%-0,2071,3771,5771,0071,82341K1.004
11/03/20260,51%0,3671,5771,2971,1871,82391K441
10/03/20260,58%0,4171,2171,2970,8471,29245K800
09/03/2026-0,28%-0,2070,8071,2969,9571,29350K290
06/03/20260,24%0,1771,0071,2070,1971,20313K1.301
05/03/20260,04%0,0370,8371,0070,0871,20314K1.285
04/03/20260,41%0,2970,8071,2270,7571,22271K563
03/03/2026-0,33%-0,2370,5171,4070,3271,40592K958
02/03/2026-0,97%-0,6970,7471,5370,3171,53257K579
27/02/2026-0,01%-0,0171,4371,9471,3072,45803K932
26/02/2026-0,08%-0,0671,4471,7771,1771,92331K669
25/02/20261,65%1,1671,5070,7970,4271,72358K627
24/02/2026-2,06%-1,4870,3471,7870,0272,00898K4.189
23/02/20260,80%0,5771,8271,4171,4172,00276K306
20/02/2026-0,34%-0,2471,2572,2171,0072,21651K469
19/02/20260,13%0,0971,4971,5071,3171,70342K359
18/02/2026-0,14%-0,1071,4071,5571,1271,55199K163
13/02/20260,14%0,1071,5071,4971,3571,50288K438
12/02/20260,00%0,0071,4071,4071,0171,50490K1.052
11/02/2026-0,14%-0,1071,4071,5071,1771,50227K258
10/02/20260,00%0,0071,5071,5071,3071,50556K2.604
09/02/20260,00%0,0071,5071,8071,2771,80333K1.225
06/02/20260,58%0,4171,5071,7571,0171,75195K1.479
05/02/20260,13%0,0971,0971,0570,9571,24197K545
04/02/2026-0,08%-0,0671,0071,0070,8571,27286K597
03/02/2026-0,55%-0,3971,0671,4070,7171,79475K628
02/02/2026-0,94%-0,6871,4571,9170,3571,91715K1.314
30/01/2026-0,07%-0,0572,1372,4771,4572,96825K705
29/01/20260,54%0,3972,1872,2971,4172,29616K688
28/01/20260,13%0,0971,7971,8071,3072,05413K1.218
27/01/2026-0,07%-0,0571,7072,0071,0572,10312K1.227
26/01/2026-0,35%-0,2571,7572,7171,4972,71878K709
23/01/20260,13%0,0972,0072,0071,7072,00508K562
22/01/2026-0,47%-0,3471,9172,2271,1072,60314K807
21/01/20261,33%0,9572,2572,0071,1172,25304K288
20/01/20260,04%0,0371,3071,9770,5571,98278K593
19/01/2026-2,90%-2,1371,2773,3970,7573,391M1.706
16/01/20260,55%0,4073,4073,6471,1773,64426K1.490
15/01/2026-0,14%-0,1073,0073,2871,9873,70686K1.755
14/01/20260,91%0,6673,1072,7472,4873,42337K229
13/01/2026-0,77%-0,5672,4473,7372,1373,73167K440
12/01/20260,07%0,0573,0072,8072,5073,19139K557
09/01/20260,83%0,6072,9574,1872,3574,18143K137
08/01/2026-1,30%-0,9572,3574,9872,0274,98377K606
07/01/20261,24%0,9073,3072,4072,4073,59665K492
06/01/2026-0,49%-0,3672,4073,4071,0173,40379K2.930
05/01/2026-0,12%-0,0972,7673,0072,3074,61199K326
02/01/2026-3,31%-2,4972,8576,0870,0076,08234K478
30/12/20252,02%1,4975,3473,8573,8576,79353K309
29/12/20251,16%0,8573,8573,9271,5074,00378K502
26/12/20252,89%2,0573,0070,9570,9573,00458K214
23/12/20250,27%0,1970,9570,8069,4370,95289K237
22/12/20252,11%1,4670,7669,3968,9070,77703K1.091
19/12/2025-0,27%-0,1969,3069,4468,1969,44256K735
18/12/20250,71%0,4969,4969,0068,0069,59819K705
17/12/2025-0,86%-0,6069,0068,2668,2669,60225K350
16/12/20251,03%0,7169,6068,9368,2570,20785K530
15/12/20250,63%0,4368,8968,4967,8368,89113K142
12/12/2025-0,01%-0,0168,4668,4667,6168,47240K1.175
11/12/20250,74%0,5068,4768,4967,0068,68316K327
10/12/20250,79%0,5367,9768,1767,4168,17302K414
09/12/2025-0,46%-0,3167,4467,5067,2268,34261K331
08/12/2025-0,43%-0,2967,7568,4467,4468,44258K860
05/12/2025-0,45%-0,3168,0468,3367,3268,40384K527
04/12/2025-0,07%-0,0568,3568,4367,9168,43173K78
03/12/20250,96%0,6568,4067,9067,0668,501M1.236
02/12/20250,44%0,3067,7567,8766,5768,00865K880
01/12/2025-2,37%-1,6467,4567,5766,4267,64845K794
28/11/20250,13%0,0969,0970,3068,4570,30698K921
27/11/20250,79%0,5469,0069,4368,5070,30890K2.692
26/11/2025-1,48%-1,0368,4670,1968,1270,191M2.109
25/11/2025-0,73%-0,5169,4969,9968,0670,291M1.259
24/11/20252,49%1,7070,0068,4067,9770,855M5.828
21/11/20253,80%2,5068,3065,9965,5268,322M2.133
19/11/20250,60%0,3965,8065,7464,5365,99804K657
18/11/20250,71%0,4665,4164,1664,1665,60563K1.109
17/11/2025--64,9564,9564,2565,97444K371


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar