Cotação atual, histórico e gráfico do papel: JMBI11

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 JMBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/09/2026	-0,68%	-0,55	80,61	83,58	80,61	83,58	620K	2.425
04/09/2026	-0,05%	-0,04	81,16	82,41	80,51	84,86	2M	4.075
03/09/2026	0,32%	0,26	81,20	81,84	81,10	82,00	656K	952
02/09/2026	0,43%	0,35	80,94	80,89	80,80	81,41	417K	428
01/09/2026	-2,09%	-1,72	80,59	82,00	80,41	82,34	862K	3.376
31/08/2026	-0,19%	-0,16	82,31	82,70	81,64	83,47	1M	1.683
28/08/2026	-0,52%	-0,43	82,47	83,16	81,80	83,16	615K	580
27/08/2026	-0,11%	-0,09	82,90	82,70	82,69	83,99	1M	2.009
26/08/2026	2,10%	1,71	82,99	82,10	81,51	82,99	1M	2.460
25/08/2026	-2,53%	-2,11	81,28	81,91	81,27	83,15	1M	2.020
24/08/2026	2,72%	2,21	83,39	81,95	80,42	83,39	1M	2.932
21/08/2026	0,22%	0,18	81,18	80,42	80,42	81,59	676K	1.374
20/08/2026	-1,20%	-0,98	81,00	81,94	80,41	81,94	806K	2.653
19/08/2026	2,51%	2,01	81,98	79,97	79,88	81,99	1M	3.167
18/08/2026	0,43%	0,34	79,97	80,11	79,60	80,49	2M	4.225
17/08/2026	-2,89%	-2,37	79,63	81,59	79,53	82,00	1M	2.525
14/08/2026	0,04%	0,03	82,00	82,19	81,18	82,69	756K	1.670
13/08/2026	1,05%	0,85	81,97	81,59	81,20	82,24	781K	2.979
12/08/2026	-0,58%	-0,47	81,12	81,59	80,80	82,41	1M	2.671
11/08/2026	-0,26%	-0,21	81,59	82,05	81,59	82,39	814K	3.817
10/08/2026	-1,23%	-1,02	81,80	82,90	81,72	83,10	825K	1.027
07/08/2026	1,14%	0,93	82,82	81,23	81,23	83,10	1M	3.352
06/08/2026	0,59%	0,48	81,89	81,25	81,08	81,89	780K	2.473
05/08/2026	0,30%	0,24	81,41	81,17	80,77	81,58	791K	1.997
04/08/2026	-0,69%	-0,56	81,17	81,99	80,80	81,99	841K	1.331
03/08/2026	-3,03%	-2,55	81,73	83,89	81,51	83,89	1M	2.111
31/07/2026	0,00%	0,00	84,28	83,97	83,86	84,75	698K	685
30/07/2026	0,05%	0,04	84,28	83,72	83,72	84,28	1M	2.976
29/07/2026	0,69%	0,58	84,24	84,00	83,92	84,42	572K	955
28/07/2026	-1,34%	-1,14	83,66	84,28	83,57	84,65	2M	2.088
27/07/2026	0,19%	0,16	84,80	84,64	84,28	85,44	1M	974
24/07/2026	0,45%	0,38	84,64	85,00	84,25	85,23	801K	1.194
23/07/2026	-0,06%	-0,05	84,26	84,36	84,03	84,66	942K	2.520
22/07/2026	-1,36%	-1,16	84,31	86,10	84,20	86,10	1M	1.781
21/07/2026	-0,01%	-0,01	85,47	86,00	85,13	86,05	989K	2.701
20/07/2026	-0,72%	-0,62	85,48	86,45	85,14	86,45	491K	671
17/07/2026	-0,52%	-0,45	86,10	86,71	85,06	86,71	818K	926
16/07/2026	0,64%	0,55	86,55	86,00	85,60	87,00	1M	2.801
15/07/2026	0,44%	0,38	86,00	85,69	85,01	86,74	1M	1.756
14/07/2026	0,16%	0,14	85,62	86,10	85,12	86,10	427K	882
13/07/2026	-0,71%	-0,61	85,48	86,09	85,07	86,45	1M	2.257
10/07/2026	0,29%	0,25	86,09	85,84	85,40	86,10	786K	1.155
09/07/2026	0,00%	0,00	85,84	85,84	84,36	85,84	811K	651
08/07/2026	0,66%	0,56	85,84	84,61	84,51	85,84	1M	2.017
07/07/2026	-0,55%	-0,47	85,28	85,81	84,54	85,83	1M	2.381
06/07/2026	0,41%	0,35	85,75	85,43	84,00	85,75	720K	640
03/07/2026	0,47%	0,40	85,40	84,35	84,35	86,01	893K	592
02/07/2026	0,40%	0,34	85,00	85,34	84,12	85,34	833K	3.537
01/07/2026	-1,44%	-1,24	84,66	85,68	83,05	85,68	1M	1.201
30/06/2026	-0,64%	-0,55	85,90	86,45	85,41	86,50	1M	1.487
29/06/2026	1,23%	1,05	86,45	85,74	85,52	86,49	832K	993
26/06/2026	0,41%	0,35	85,40	85,40	83,52	86,10	1M	3.098
25/06/2026	-0,07%	-0,06	85,05	85,18	84,72	85,20	611K	743
24/06/2026	-0,69%	-0,59	85,11	85,70	84,57	86,38	1M	1.073
23/06/2026	0,35%	0,30	85,70	85,40	85,07	85,89	708K	560
22/06/2026	0,46%	0,39	85,40	85,75	85,01	85,75	538K	725
19/06/2026	0,01%	0,01	85,01	85,34	84,71	86,02	2M	2.584
18/06/2026	-0,46%	-0,39	85,00	85,64	84,63	85,64	1M	1.022
17/06/2026	-0,55%	-0,47	85,39	86,10	84,84	86,10	984K	2.231
16/06/2026	0,13%	0,11	85,86	85,95	85,41	86,44	906K	873
15/06/2026	0,43%	0,37	85,75	84,60	84,60	86,50	1M	850
12/06/2026	0,74%	0,63	85,38	85,00	84,34	85,38	1M	1.107
11/06/2026	0,47%	0,40	84,75	84,10	83,96	85,52	2M	4.232
10/06/2026	-0,85%	-0,72	84,35	85,39	84,35	85,89	1M	1.098
09/06/2026	-0,39%	-0,33	85,07	85,75	85,07	86,04	892K	800
08/06/2026	-0,33%	-0,28	85,40	85,74	84,58	85,75	720K	835
05/06/2026	-0,14%	-0,12	85,68	86,50	84,55	86,50	979K	1.194
03/06/2026	0,76%	0,65	85,80	85,00	84,65	86,29	1M	1.623
02/06/2026	0,18%	0,15	85,15	85,01	85,01	85,58	445K	1.280
01/06/2026	-2,87%	-2,51	85,00	87,12	85,00	87,12	1M	2.789
29/05/2026	-0,98%	-0,87	87,51	88,38	87,51	88,52	1M	1.147
28/05/2026	0,37%	0,33	88,38	87,54	87,54	88,38	867K	3.736
27/05/2026	-0,74%	-0,66	88,05	88,78	87,71	88,78	836K	1.370
26/05/2026	-0,48%	-0,43	88,71	89,14	88,09	89,14	582K	934
25/05/2026	-0,73%	-0,66	89,14	89,57	88,66	89,80	529K	1.025
22/05/2026	0,00%	0,00	89,80	89,80	88,99	89,80	692K	1.289
21/05/2026	0,37%	0,33	89,80	89,46	89,05	89,80	740K	1.653
20/05/2026	1,57%	1,38	89,47	89,46	88,35	89,64	1M	1.403
19/05/2026	-1,67%	-1,50	88,09	89,70	87,10	89,80	2M	2.109
18/05/2026	-0,12%	-0,11	89,59	89,93	89,47	90,59	941K	942
15/05/2026	1,89%	1,66	89,70	88,13	87,70	90,15	1M	2.164
14/05/2026	-0,88%	-0,78	88,04	88,82	88,04	89,24	900K	790
13/05/2026	-0,48%	-0,43	88,82	89,25	88,57	89,50	1M	1.863
12/05/2026	0,73%	0,65	89,25	89,01	88,87	89,49	643K	774
11/05/2026	-1,73%	-1,56	88,60	90,16	88,50	90,32	1M	3.248
08/05/2026	0,51%	0,46	90,16	89,93	88,01	90,32	1M	2.652
07/05/2026	-0,76%	-0,69	89,70	90,31	88,79	90,37	908K	2.416
06/05/2026	1,69%	1,50	90,39	88,91	88,70	90,68	1M	528
05/05/2026	-0,66%	-0,59	88,89	89,70	88,89	89,92	806K	1.681
04/05/2026	-1,19%	-1,08	89,48	89,40	89,40	90,15	1M	1.828
30/04/2026	-0,82%	-0,75	90,56	90,70	90,51	91,57	2M	2.403
29/04/2026	-0,15%	-0,14	91,31	90,62	90,62	91,75	705K	780
28/04/2026	0,15%	0,14	91,45	91,48	90,95	91,51	494K	585
27/04/2026	-0,14%	-0,13	91,31	91,46	90,46	91,49	1M	1.341
24/04/2026	0,07%	0,06	91,44	91,60	90,51	91,92	603K	1.024
23/04/2026	0,53%	0,48	91,38	92,45	91,12	92,45	971K	1.286
22/04/2026	-0,93%	-0,85	90,90	91,75	90,90	92,20	986K	1.877
20/04/2026	0,98%	0,89	91,75	90,86	90,71	91,75	274K	431
17/04/2026	0,32%	0,29	90,86	90,62	90,57	91,07	586K	1.451
16/04/2026	0,20%	0,18	90,57	90,39	89,93	90,79	900K	1.329
15/04/2026	0,96%	0,86	90,39	89,70	89,53	90,39	585K	723
14/04/2026	-0,27%	-0,24	89,53	90,04	89,31	90,04	1M	781
13/04/2026	-0,24%	-0,22	89,77	90,16	89,07	90,16	846K	528
10/04/2026	0,14%	0,13	89,99	89,69	89,69	90,55	651K	665
09/04/2026	0,22%	0,20	89,86	90,00	89,51	90,72	680K	546
08/04/2026	-0,03%	-0,03	89,66	89,71	89,47	90,85	797K	666
07/04/2026	-0,63%	-0,57	89,69	90,26	89,47	90,70	914K	1.892
06/04/2026	1,30%	1,16	90,26	89,22	89,22	90,55	1M	2.008
02/04/2026	-0,51%	-0,46	89,10	89,56	89,00	89,84	1M	2.719
01/04/2026	-2,26%	-2,07	89,56	90,00	89,51	90,15	621K	910
31/03/2026	-1,35%	-1,25	91,63	92,38	90,65	92,38	1M	4.139
30/03/2026	3,02%	2,72	92,88	90,00	90,00	93,00	1M	3.207
27/03/2026	0,91%	0,81	90,16	89,36	89,02	90,49	946K	4.175
26/03/2026	-1,10%	-0,99	89,35	89,31	89,24	90,97	1M	1.838
25/03/2026	0,20%	0,18	90,34	90,39	89,30	91,05	1M	2.948
24/03/2026	0,26%	0,23	90,16	90,00	89,53	90,38	622K	567
23/03/2026	0,25%	0,22	89,93	89,72	89,45	90,00	582K	864
20/03/2026	-0,04%	-0,04	89,71	89,75	89,47	90,27	571K	1.191
19/03/2026	-1,20%	-1,09	89,75	90,80	89,05	90,80	897K	1.597
18/03/2026	1,21%	1,09	90,84	89,72	89,62	90,97	1M	1.626
17/03/2026	-0,71%	-0,64	89,75	90,52	89,71	90,76	538K	2.196
16/03/2026	0,26%	0,23	90,39	90,16	89,57	90,90	1M	1.339
13/03/2026	0,90%	0,80	90,16	89,36	89,00	90,62	819K	1.021
12/03/2026	-2,19%	-2,00	89,36	91,34	88,92	91,54	1M	1.807
11/03/2026	1,85%	1,66	91,36	89,93	89,47	91,36	694K	1.313
10/03/2026	0,08%	0,07	89,70	90,16	89,16	90,63	949K	1.347
09/03/2026	-1,84%	-1,68	89,63	91,77	89,24	91,77	2M	3.188
06/03/2026	-0,74%	-0,68	91,31	92,98	91,31	92,98	1M	1.950
05/03/2026	1,77%	1,60	91,99	90,39	90,03	94,95	757K	793
04/03/2026	0,08%	0,07	90,39	90,32	89,70	90,39	836K	1.253
03/03/2026	0,47%	0,42	90,32	88,81	88,81	90,52	988K	372
02/03/2026	-0,62%	-0,56	89,90	90,88	88,62	90,88	2M	3.763
27/02/2026	-0,91%	-0,83	90,46	91,29	90,16	92,00	3M	7.800
26/02/2026	-	-	91,29	93,50	91,02	93,50	3M	4.502

Date,Open,High,Low,Close,Volume
08-Sep-26,83.58,83.58,80.61,80.61,619601
04-Sep-26,82.41,84.86,80.51,81.16,1765991
03-Sep-26,81.84,82.00,81.10,81.20,655674
02-Sep-26,80.89,81.41,80.80,80.94,417173
01-Sep-26,82.00,82.34,80.41,80.59,861520
31-Aug-26,82.70,83.47,81.64,82.31,1217128
28-Aug-26,83.16,83.16,81.80,82.47,615414
27-Aug-26,82.70,83.99,82.69,82.90,1196462
26-Aug-26,82.10,82.99,81.51,82.99,1085404
25-Aug-26,81.91,83.15,81.27,81.28,1254102
24-Aug-26,81.95,83.39,80.42,83.39,1231290
21-Aug-26,80.42,81.59,80.42,81.18,676317
20-Aug-26,81.94,81.94,80.41,81.00,806431
19-Aug-26,79.97,81.99,79.88,81.98,1046969
18-Aug-26,80.11,80.49,79.60,79.97,1595983
17-Aug-26,81.59,82.00,79.53,79.63,1449080
14-Aug-26,82.19,82.69,81.18,82.00,756000
13-Aug-26,81.59,82.24,81.20,81.97,781380
12-Aug-26,81.59,82.41,80.80,81.12,1164271
11-Aug-26,82.05,82.39,81.59,81.59,814166
10-Aug-26,82.90,83.10,81.72,81.80,824930
07-Aug-26,81.23,83.10,81.23,82.82,1038280
06-Aug-26,81.25,81.89,81.08,81.89,779862
05-Aug-26,81.17,81.58,80.77,81.41,791006
04-Aug-26,81.99,81.99,80.80,81.17,841437
03-Aug-26,83.89,83.89,81.51,81.73,1395991
31-Jul-26,83.97,84.75,83.86,84.28,697641
30-Jul-26,83.72,84.28,83.72,84.28,1148731
29-Jul-26,84.00,84.42,83.92,84.24,572141
28-Jul-26,84.28,84.65,83.57,83.66,1553129
27-Jul-26,84.64,85.44,84.28,84.80,1156068
24-Jul-26,85.00,85.23,84.25,84.64,801306
23-Jul-26,84.36,84.66,84.03,84.26,942446
22-Jul-26,86.10,86.10,84.20,84.31,1176916
21-Jul-26,86.00,86.05,85.13,85.47,989212
20-Jul-26,86.45,86.45,85.14,85.48,490605
17-Jul-26,86.71,86.71,85.06,86.10,817804
16-Jul-26,86.00,87.00,85.60,86.55,1213545
15-Jul-26,85.69,86.74,85.01,86.00,1149337
14-Jul-26,86.10,86.10,85.12,85.62,427433
13-Jul-26,86.09,86.45,85.07,85.48,1285826
10-Jul-26,85.84,86.10,85.40,86.09,785975
09-Jul-26,85.84,85.84,84.36,85.84,811018
08-Jul-26,84.61,85.84,84.51,85.84,1288823
07-Jul-26,85.81,85.83,84.54,85.28,1357065
06-Jul-26,85.43,85.75,84.00,85.75,720194
03-Jul-26,84.35,86.01,84.35,85.40,892926
02-Jul-26,85.34,85.34,84.12,85.00,832826
01-Jul-26,85.68,85.68,83.05,84.66,1145409
30-Jun-26,86.45,86.50,85.41,85.90,1389956
29-Jun-26,85.74,86.49,85.52,86.45,832112
26-Jun-26,85.40,86.10,83.52,85.40,1233680
25-Jun-26,85.18,85.20,84.72,85.05,611207
24-Jun-26,85.70,86.38,84.57,85.11,1173502
23-Jun-26,85.40,85.89,85.07,85.70,708096
22-Jun-26,85.75,85.75,85.01,85.40,538051
19-Jun-26,85.34,86.02,84.71,85.01,1880850
18-Jun-26,85.64,85.64,84.63,85.00,1326304
17-Jun-26,86.10,86.10,84.84,85.39,983735
16-Jun-26,85.95,86.44,85.41,85.86,905993
15-Jun-26,84.60,86.50,84.60,85.75,1170911
12-Jun-26,85.00,85.38,84.34,85.38,1245460
11-Jun-26,84.10,85.52,83.96,84.75,1752521
10-Jun-26,85.39,85.89,84.35,84.35,1124138
09-Jun-26,85.75,86.04,85.07,85.07,891580
08-Jun-26,85.74,85.75,84.58,85.40,719638
05-Jun-26,86.50,86.50,84.55,85.68,978856
03-Jun-26,85.00,86.29,84.65,85.80,1090730
02-Jun-26,85.01,85.58,85.01,85.15,445005
01-Jun-26,87.12,87.12,85.00,85.00,1193767
29-May-26,88.38,88.52,87.51,87.51,1001312
28-May-26,87.54,88.38,87.54,88.38,866717
27-May-26,88.78,88.78,87.71,88.05,836444
26-May-26,89.14,89.14,88.09,88.71,581974
25-May-26,89.57,89.80,88.66,89.14,529307
22-May-26,89.80,89.80,88.99,89.80,691705
21-May-26,89.46,89.80,89.05,89.80,740093
20-May-26,89.46,89.64,88.35,89.47,1010544
19-May-26,89.70,89.80,87.10,88.09,1699546
18-May-26,89.93,90.59,89.47,89.59,941183
15-May-26,88.13,90.15,87.70,89.70,1205459
14-May-26,88.82,89.24,88.04,88.04,900039
13-May-26,89.25,89.50,88.57,88.82,1247742
12-May-26,89.01,89.49,88.87,89.25,642915
11-May-26,90.16,90.32,88.50,88.60,1118358
08-May-26,89.93,90.32,88.01,90.16,1358778
07-May-26,90.31,90.37,88.79,89.70,907594
06-May-26,88.91,90.68,88.70,90.39,1036118
05-May-26,89.70,89.92,88.89,88.89,805575
04-May-26,89.40,90.15,89.40,89.48,1291624
30-Apr-26,90.70,91.57,90.51,90.56,1631946
29-Apr-26,90.62,91.75,90.62,91.31,704798
28-Apr-26,91.48,91.51,90.95,91.45,493756
27-Apr-26,91.46,91.49,90.46,91.31,1035362
24-Apr-26,91.60,91.92,90.51,91.44,603046
23-Apr-26,92.45,92.45,91.12,91.38,970906
22-Apr-26,91.75,92.20,90.90,90.90,986495
20-Apr-26,90.86,91.75,90.71,91.75,273738
17-Apr-26,90.62,91.07,90.57,90.86,586237
16-Apr-26,90.39,90.79,89.93,90.57,900145
15-Apr-26,89.70,90.39,89.53,90.39,585177
14-Apr-26,90.04,90.04,89.31,89.53,1024117
13-Apr-26,90.16,90.16,89.07,89.77,846144
10-Apr-26,89.69,90.55,89.69,89.99,650523
09-Apr-26,90.00,90.72,89.51,89.86,680020
08-Apr-26,89.71,90.85,89.47,89.66,796635
07-Apr-26,90.26,90.70,89.47,89.69,914380
06-Apr-26,89.22,90.55,89.22,90.26,1341992
02-Apr-26,89.56,89.84,89.00,89.10,1349336
01-Apr-26,90.00,90.15,89.51,89.56,621065
31-Mar-26,92.38,92.38,90.65,91.63,1460714
30-Mar-26,90.00,93.00,90.00,92.88,1356959
27-Mar-26,89.36,90.49,89.02,90.16,945854
26-Mar-26,89.31,90.97,89.24,89.35,1447879
25-Mar-26,90.39,91.05,89.30,90.34,1369808
24-Mar-26,90.00,90.38,89.53,90.16,621851
23-Mar-26,89.72,90.00,89.45,89.93,582193
20-Mar-26,89.75,90.27,89.47,89.71,571091
19-Mar-26,90.80,90.80,89.05,89.75,897268
18-Mar-26,89.72,90.97,89.62,90.84,1205054
17-Mar-26,90.52,90.76,89.71,89.75,538459
16-Mar-26,90.16,90.90,89.57,90.39,1057848
13-Mar-26,89.36,90.62,89.00,90.16,818873
12-Mar-26,91.34,91.54,88.92,89.36,1050484
11-Mar-26,89.93,91.36,89.47,91.36,693689
10-Mar-26,90.16,90.63,89.16,89.70,949327
09-Mar-26,91.77,91.77,89.24,89.63,1558150
06-Mar-26,92.98,92.98,91.31,91.31,1344616
05-Mar-26,90.39,94.95,90.03,91.99,757259
04-Mar-26,90.32,90.39,89.70,90.39,836179
03-Mar-26,88.81,90.52,88.81,90.32,988399
02-Mar-26,90.88,90.88,88.62,89.90,1661239
27-Feb-26,91.29,92.00,90.16,90.46,2892295
26-Feb-26,93.50,93.50,91.02,91.29,2796615

*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: JMBI11