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
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	-2,01%	-1,87	91,29	93,50	91,02	93,50	3M	4.502
25/02/2026	-0,17%	-0,16	93,16	93,32	92,88	93,50	483K	646
24/02/2026	0,45%	0,42	93,32	92,90	92,55	93,50	860K	2.068
23/02/2026	0,00%	0,00	92,90	93,12	92,90	93,50	831K	870
20/02/2026	-0,16%	-0,15	92,90	93,00	92,40	93,35	982K	1.505
19/02/2026	-0,03%	-0,03	93,05	93,09	92,43	93,49	650K	1.195
18/02/2026	-0,02%	-0,02	93,08	92,90	92,48	93,10	307K	591
13/02/2026	0,31%	0,29	93,10	92,88	92,40	93,10	716K	2.226
12/02/2026	0,37%	0,34	92,81	92,30	92,30	93,10	966K	3.693
11/02/2026	-0,27%	-0,25	92,47	92,75	91,46	93,24	1M	1.999
10/02/2026	0,05%	0,05	92,72	92,66	91,87	92,75	916K	1.373
09/02/2026	2,26%	2,05	92,67	90,45	90,23	92,68	1M	2.191
06/02/2026	-0,77%	-0,70	90,62	91,32	90,07	91,45	1M	6.323
05/02/2026	-1,53%	-1,42	91,32	92,74	91,32	93,12	955K	2.157
04/02/2026	-1,64%	-1,55	92,74	94,32	92,01	94,77	1M	3.174
03/02/2026	-0,79%	-0,75	94,29	94,80	93,98	95,27	750K	1.898
02/02/2026	-0,13%	-0,12	95,04	93,88	92,52	95,04	937K	2.297
30/01/2026	1,41%	1,32	95,16	92,80	92,80	95,99	2M	7.143
29/01/2026	1,03%	0,96	93,84	92,88	92,01	94,56	2M	3.996
28/01/2026	-0,13%	-0,12	92,88	92,45	92,16	93,33	2M	6.267
27/01/2026	0,79%	0,73	93,00	92,60	92,01	93,34	2M	7.715
26/01/2026	0,27%	0,25	92,27	92,00	90,36	93,00	2M	4.534
23/01/2026	1,17%	1,06	92,02	90,95	90,62	93,49	2M	3.236
22/01/2026	1,18%	1,06	90,96	90,00	89,56	91,00	1M	3.865
21/01/2026	-0,28%	-0,25	89,90	89,10	89,10	90,85	680K	2.002
20/01/2026	0,51%	0,46	90,15	89,58	89,09	90,16	1M	2.204
19/01/2026	1,41%	1,25	89,69	88,59	88,58	89,88	1M	5.812
16/01/2026	1,06%	0,93	88,44	87,80	87,60	88,90	2M	4.935
15/01/2026	-1,55%	-1,38	87,51	88,87	87,51	88,87	2M	3.248
14/01/2026	0,44%	0,39	88,89	88,55	88,00	88,90	1M	1.987
13/01/2026	0,28%	0,25	88,50	88,97	87,97	89,00	1M	5.189
12/01/2026	-0,79%	-0,70	88,25	88,93	87,38	88,93	743K	1.588
09/01/2026	1,60%	1,40	88,95	87,50	87,50	88,98	507K	2.320
08/01/2026	-1,04%	-0,92	87,55	88,42	87,54	89,83	676K	1.080
07/01/2026	0,99%	0,87	88,47	87,75	87,52	88,48	758K	2.093
06/01/2026	-0,52%	-0,46	87,60	88,38	87,10	88,38	801K	2.850
05/01/2026	1,57%	1,36	88,06	86,70	86,10	88,23	399K	697
02/01/2026	-0,54%	-0,47	86,70	86,60	85,00	86,70	477K	2.334
30/12/2025	-0,92%	-0,81	87,17	88,05	86,00	88,05	2M	3.055
29/12/2025	-0,02%	-0,02	87,98	86,80	86,80	88,12	972K	3.845
26/12/2025	3,03%	2,59	88,00	85,41	84,98	88,40	2M	6.314
23/12/2025	1,27%	1,07	85,41	84,44	84,44	86,74	1M	3.182
22/12/2025	-	-	84,34	84,79	83,71	86,09	1M	3.974

Date,Open,High,Low,Close,Volume
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
25-Feb-26,93.32,93.50,92.88,93.16,483116
24-Feb-26,92.90,93.50,92.55,93.32,860292
23-Feb-26,93.12,93.50,92.90,92.90,831375
20-Feb-26,93.00,93.35,92.40,92.90,982216
19-Feb-26,93.09,93.49,92.43,93.05,649574
18-Feb-26,92.90,93.10,92.48,93.08,306759
13-Feb-26,92.88,93.10,92.40,93.10,715799
12-Feb-26,92.30,93.10,92.30,92.81,965691
11-Feb-26,92.75,93.24,91.46,92.47,1095552
10-Feb-26,92.66,92.75,91.87,92.72,916330
09-Feb-26,90.45,92.68,90.23,92.67,1276795
06-Feb-26,91.32,91.45,90.07,90.62,1172753
05-Feb-26,92.74,93.12,91.32,91.32,955025
04-Feb-26,94.32,94.77,92.01,92.74,1280736
03-Feb-26,94.80,95.27,93.98,94.29,749569
02-Feb-26,93.88,95.04,92.52,95.04,937170
30-Jan-26,92.80,95.99,92.80,95.16,2002808
29-Jan-26,92.88,94.56,92.01,93.84,1777274
28-Jan-26,92.45,93.33,92.16,92.88,1643212
27-Jan-26,92.60,93.34,92.01,93.00,1971932
26-Jan-26,92.00,93.00,90.36,92.27,1943161
23-Jan-26,90.95,93.49,90.62,92.02,1546471
22-Jan-26,90.00,91.00,89.56,90.96,1348039
21-Jan-26,89.10,90.85,89.10,89.90,679792
20-Jan-26,89.58,90.16,89.09,90.15,1063802
19-Jan-26,88.59,89.88,88.58,89.69,1446229
16-Jan-26,87.80,88.90,87.60,88.44,1933911
15-Jan-26,88.87,88.87,87.51,87.51,1641912
14-Jan-26,88.55,88.90,88.00,88.89,1174682
13-Jan-26,88.97,89.00,87.97,88.50,1257163
12-Jan-26,88.93,88.93,87.38,88.25,742950
09-Jan-26,87.50,88.98,87.50,88.95,506532
08-Jan-26,88.42,89.83,87.54,87.55,676407
07-Jan-26,87.75,88.48,87.52,88.47,757914
06-Jan-26,88.38,88.38,87.10,87.60,801181
05-Jan-26,86.70,88.23,86.10,88.06,399176
02-Jan-26,86.60,86.70,85.00,86.70,476529
30-Dec-25,88.05,88.05,86.00,87.17,1632968
29-Dec-25,86.80,88.12,86.80,87.98,971730
26-Dec-25,85.41,88.40,84.98,88.00,1936722
23-Dec-25,84.44,86.74,84.44,85.41,1161550
22-Dec-25,84.79,86.09,83.71,84.34,1020641

*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