Cotação atual, histórico e gráfico do papel: JMBI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/01/2025 | -1,93% | -1,45 | 73,50 | 74,20 | 70,14 | 74,95 | 2M | 5.886 |
| 22/01/2025 | -0,07% | -0,05 | 74,95 | 74,99 | 73,00 | 74,99 | 2M | 6.900 |
| 21/01/2025 | 2,66% | 1,94 | 75,00 | 74,44 | 73,11 | 75,00 | 2M | 6.006 |
| 20/01/2025 | 0,23% | 0,17 | 73,06 | 73,27 | 72,51 | 75,00 | 2M | 4.751 |
| 17/01/2025 | -2,13% | -1,59 | 72,89 | 76,50 | 72,55 | 76,80 | 2M | 3.018 |
| 16/01/2025 | -1,46% | -1,10 | 74,48 | 74,90 | 74,41 | 76,63 | 2M | 4.045 |
| 15/01/2025 | 1,02% | 0,76 | 75,58 | 74,12 | 73,98 | 76,99 | 3M | 6.954 |
|
|
| 14/01/2025 | -1,97% | -1,50 | 74,82 | 76,32 | 73,98 | 77,89 | 3M | 6.452 |
| 13/01/2025 | -5,33% | -4,30 | 76,32 | 79,01 | 75,97 | 80,62 | 2M | 3.060 |
| 10/01/2025 | 0,78% | 0,62 | 80,62 | 79,77 | 79,00 | 81,85 | 997K | 2.095 |
| 09/01/2025 | -3,61% | -3,00 | 80,00 | 80,60 | 78,10 | 82,87 | 3M | 1.867 |
| 08/01/2025 | 5,57% | 4,38 | 83,00 | 78,50 | 74,22 | 84,39 | 4M | 3.558 |
| 07/01/2025 | 0,34% | 0,27 | 78,62 | 78,36 | 73,52 | 79,95 | 5M | 5.580 |
| 06/01/2025 | -2,05% | -1,64 | 78,35 | 79,99 | 78,01 | 83,88 | 763K | 2.868 |
| 03/01/2025 | -2,45% | -2,01 | 79,99 | 82,00 | 79,01 | 86,98 | 2M | 1.390 |
| 02/01/2025 | -8,89% | -8,00 | 82,00 | 85,01 | 81,62 | 88,87 | 2M | 2.948 |
| 30/12/2024 | 5,57% | 4,75 | 90,00 | 81,34 | 81,34 | 90,00 | 782K | 1.217 |
| 27/12/2024 | 5,10% | 4,14 | 85,25 | 83,50 | 81,15 | 85,40 | 857K | 3.658 |
| 26/12/2024 | -9,88% | -8,89 | 81,11 | 86,31 | 81,01 | 90,99 | 1M | 2.180 |
| 23/12/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 85,16 | 90,00 | 776K | 2.675 |
| 20/12/2024 | 11,11% | 9,00 | 90,00 | 84,00 | 81,20 | 91,99 | 949K | 1.676 |
| 19/12/2024 | -18,18% | -18,00 | 81,00 | 96,05 | 72,01 | 98,99 | 2M | 4.249 |
| 18/12/2024 | 0,00% | 0,00 | 99,00 | 99,00 | 94,07 | 99,83 | 3M | 4.032 |
| 17/12/2024 | -0,85% | -0,85 | 99,00 | 99,24 | 97,14 | 99,84 | 3M | 2.610 |
| 16/12/2024 | 1,89% | 1,85 | 99,85 | 99,50 | 97,04 | 99,85 | 2M | 2.559 |
| 13/12/2024 | -1,99% | -1,99 | 98,00 | 99,90 | 98,00 | 99,90 | 1M | 999 |
| 12/12/2024 | 1,10% | 1,09 | 99,99 | 99,88 | 99,02 | 99,99 | 1M | 632 |
| 11/12/2024 | -1,09% | -1,09 | 98,90 | 99,49 | 96,38 | 99,97 | 3M | 923 |
| 10/12/2024 | 0,02% | 0,02 | 99,99 | 99,97 | 96,25 | 99,99 | 2M | 3.661 |
| 09/12/2024 | -0,02% | -0,02 | 99,97 | 99,95 | 91,00 | 99,99 | 3M | 1.555 |
| 06/12/2024 | -0,01% | -0,01 | 99,99 | 100,00 | 95,06 | 100,00 | 2M | 5.547 |
| 05/12/2024 | 0,00% | 0,00 | 100,00 | 99,99 | 90,00 | 100,00 | 5M | 3.987 |
| 04/12/2024 | - | - | 100,00 | 101,00 | 99,50 | 102,01 | 837K | 78 |
Date,Open,High,Low,Close,Volume
23-Jan-25,74.20,74.95,70.14,73.50,2453214
22-Jan-25,74.99,74.99,73.00,74.95,2135518
21-Jan-25,74.44,75.00,73.11,75.00,1842749
20-Jan-25,73.27,75.00,72.51,73.06,1914428
17-Jan-25,76.50,76.80,72.55,72.89,1806951
16-Jan-25,74.90,76.63,74.41,74.48,1859242
15-Jan-25,74.12,76.99,73.98,75.58,2617994
14-Jan-25,76.32,77.89,73.98,74.82,2762015
13-Jan-25,79.01,80.62,75.97,76.32,1915711
10-Jan-25,79.77,81.85,79.00,80.62,997441
09-Jan-25,80.60,82.87,78.10,80.00,2894260
08-Jan-25,78.50,84.39,74.22,83.00,3958268
07-Jan-25,78.36,79.95,73.52,78.62,5088588
06-Jan-25,79.99,83.88,78.01,78.35,762992
03-Jan-25,82.00,86.98,79.01,79.99,2192792
02-Jan-25,85.01,88.87,81.62,82.00,1742114
30-Dec-24,81.34,90.00,81.34,90.00,782228
27-Dec-24,83.50,85.40,81.15,85.25,857197
26-Dec-24,86.31,90.99,81.01,81.11,1424626
23-Dec-24,90.00,90.00,85.16,90.00,776062
20-Dec-24,84.00,91.99,81.20,90.00,949138
19-Dec-24,96.05,98.99,72.01,81.00,2419914
18-Dec-24,99.00,99.83,94.07,99.00,3205572
17-Dec-24,99.24,99.84,97.14,99.00,2611731
16-Dec-24,99.50,99.85,97.04,99.85,2133794
13-Dec-24,99.90,99.90,98.00,98.00,1258350
12-Dec-24,99.88,99.99,99.02,99.99,1171291
11-Dec-24,99.49,99.97,96.38,98.90,2561575
10-Dec-24,99.97,99.99,96.25,99.99,1928590
09-Dec-24,99.95,99.99,91.00,99.97,2782742
06-Dec-24,100.00,100.00,95.06,99.99,2389059
05-Dec-24,99.99,100.00,90.00,100.00,4500560
04-Dec-24,101.00,102.01,99.50,100.00,836591
*exoneração de responsabilidade e termos de uso