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
15/08/2025	0,29%	0,25	85,21	84,11	84,11	86,74	764K	900
14/08/2025	1,26%	1,06	84,96	83,60	83,43	85,00	1M	3.468
13/08/2025	1,10%	0,91	83,90	83,01	82,12	83,90	1M	1.717
12/08/2025	-0,38%	-0,32	82,99	83,07	82,68	83,43	1M	1.502
11/08/2025	0,31%	0,26	83,31	83,25	83,11	84,61	790K	1.960
08/08/2025	-0,06%	-0,05	83,05	83,50	83,00	83,90	847K	3.966
07/08/2025	-0,14%	-0,12	83,10	83,22	83,00	83,62	673K	1.649

06/08/2025	-2,09%	-1,78	83,22	84,17	83,18	85,00	2M	3.704
05/08/2025	0,41%	0,35	85,00	85,00	84,20	86,17	846K	1.847
04/08/2025	0,77%	0,65	84,65	85,01	84,65	85,60	596K	778
01/08/2025	-1,94%	-1,66	84,00	85,70	83,60	88,72	847K	1.589
31/07/2025	0,41%	0,35	85,66	86,10	85,50	86,27	516K	1.171
30/07/2025	0,19%	0,16	85,31	85,35	85,15	86,00	857K	1.416
29/07/2025	-0,06%	-0,05	85,15	85,24	85,08	85,95	816K	1.813
28/07/2025	0,05%	0,04	85,20	85,44	85,20	86,24	572K	632
25/07/2025	-0,22%	-0,19	85,16	85,36	85,10	85,72	505K	1.201
24/07/2025	-0,86%	-0,74	85,35	86,20	85,33	87,19	665K	1.615
23/07/2025	-0,32%	-0,28	86,09	86,38	85,66	87,53	845K	3.280
22/07/2025	-0,46%	-0,40	86,37	86,23	86,23	88,12	862K	2.592
21/07/2025	-0,17%	-0,15	86,77	87,08	86,75	87,58	1M	3.140
18/07/2025	-2,15%	-1,91	86,92	87,91	86,83	89,21	2M	5.785
17/07/2025	-0,01%	-0,01	88,83	88,81	86,74	88,84	879K	2.598
16/07/2025	0,40%	0,35	88,84	88,49	87,71	88,84	956K	3.480
15/07/2025	1,17%	1,02	88,49	87,38	86,67	88,79	1M	2.998
14/07/2025	1,93%	1,66	87,47	86,80	86,07	87,87	1M	3.617
11/07/2025	-0,57%	-0,49	85,81	86,18	85,52	87,40	863K	2.790
10/07/2025	1,27%	1,08	86,30	86,01	85,10	86,78	395K	623
09/07/2025	-0,65%	-0,56	85,22	86,00	85,21	86,60	556K	1.716
08/07/2025	-0,13%	-0,11	85,78	86,10	85,36	86,57	719K	1.483
07/07/2025	0,06%	0,05	85,89	86,10	85,81	86,60	747K	2.765
04/07/2025	-0,67%	-0,58	85,84	85,24	85,24	86,60	469K	702
03/07/2025	1,85%	1,57	86,42	85,27	85,06	86,94	912K	3.064
02/07/2025	1,01%	0,85	84,85	84,60	84,32	85,91	855K	884
01/07/2025	-2,33%	-2,00	84,00	84,50	82,55	85,63	2M	3.601
27/06/2025	2,43%	2,04	86,00	84,96	84,13	86,00	934K	1.536
26/06/2025	-0,20%	-0,17	83,96	84,69	83,89	85,21	1M	3.360
25/06/2025	-0,11%	-0,09	84,13	84,23	84,13	84,63	801K	1.619
24/06/2025	-1,27%	-1,08	84,22	85,07	84,22	85,86	1M	2.169
23/06/2025	-0,49%	-0,42	85,30	85,00	84,77	85,89	2M	5.743
20/06/2025	1,87%	1,57	85,72	84,16	83,96	85,74	1M	3.693
18/06/2025	0,60%	0,50	84,15	84,00	83,70	85,00	1M	2.205
17/06/2025	-0,01%	-0,01	83,65	83,74	83,61	85,69	1M	2.695
16/06/2025	-0,59%	-0,50	83,66	84,66	83,25	85,61	897K	2.459
13/06/2025	0,73%	0,61	84,16	83,65	83,65	84,98	527K	1.642
12/06/2025	-1,01%	-0,85	83,55	84,75	83,48	85,99	1M	2.365
11/06/2025	0,42%	0,35	84,40	84,06	83,81	84,83	595K	912
10/06/2025	-1,05%	-0,89	84,05	84,94	84,00	85,46	1M	1.453
09/06/2025	-2,00%	-1,73	84,94	86,60	84,00	86,60	1M	2.814
06/06/2025	2,39%	2,02	86,67	84,56	84,51	86,96	2M	3.498
05/06/2025	-0,41%	-0,35	84,65	85,30	84,61	85,30	1M	4.018
04/06/2025	0,12%	0,10	85,00	85,32	84,51	86,00	2M	2.051
03/06/2025	0,49%	0,41	84,90	84,77	84,48	86,96	1M	3.825
02/06/2025	-2,89%	-2,51	84,49	85,86	84,06	86,96	1M	2.972
30/05/2025	-0,99%	-0,87	87,00	86,21	86,07	87,00	2M	1.987
29/05/2025	1,60%	1,38	87,87	86,48	85,96	87,94	1M	3.631
28/05/2025	1,15%	0,98	86,49	85,54	85,28	86,49	635K	569
27/05/2025	0,18%	0,15	85,51	85,17	85,14	86,92	1M	3.058
26/05/2025	0,40%	0,34	85,36	85,13	85,01	85,50	348K	969
23/05/2025	-0,91%	-0,78	85,02	84,97	84,74	86,21	1M	5.661
22/05/2025	2,13%	1,79	85,80	84,40	84,04	86,23	1M	3.385
21/05/2025	-1,09%	-0,93	84,01	85,65	84,01	85,90	1M	2.632
20/05/2025	-0,07%	-0,06	84,94	86,25	84,43	86,25	1M	3.742
19/05/2025	1,86%	1,55	85,00	85,19	83,46	86,30	741K	1.559
16/05/2025	-0,61%	-0,51	83,45	84,32	82,61	85,80	2M	7.505
15/05/2025	0,86%	0,72	83,96	84,24	82,44	84,54	1M	3.203
14/05/2025	-2,52%	-2,15	83,24	85,30	83,17	86,23	2M	3.362
13/05/2025	2,25%	1,88	85,39	83,60	83,27	86,00	1M	2.603
12/05/2025	-0,68%	-0,57	83,51	83,98	83,51	84,80	699K	2.325
09/05/2025	-0,12%	-0,10	84,08	84,18	83,97	85,98	1M	2.645
08/05/2025	0,38%	0,32	84,18	83,93	83,93	85,74	560K	1.472
07/05/2025	-2,47%	-2,12	83,86	84,66	83,76	85,29	818K	1.118
06/05/2025	-0,45%	-0,39	85,98	84,75	83,54	86,37	1M	3.743
05/05/2025	2,06%	1,74	86,37	82,53	82,53	86,37	2M	5.819
02/05/2025	3,18%	2,61	84,63	83,70	82,02	84,63	1M	2.370
30/04/2025	-0,47%	-0,39	82,02	82,92	81,54	83,60	1M	2.735
29/04/2025	-0,29%	-0,24	82,41	83,28	82,18	83,60	2M	5.301
28/04/2025	-0,01%	-0,01	82,65	82,80	82,43	83,65	891K	1.446
25/04/2025	-0,97%	-0,81	82,66	83,16	82,23	84,78	1M	1.473
24/04/2025	1,67%	1,37	83,47	82,50	82,08	84,69	2M	4.151
23/04/2025	-0,22%	-0,18	82,10	82,99	81,95	83,35	698K	2.186
22/04/2025	0,45%	0,37	82,28	81,93	81,92	83,43	814K	2.823
17/04/2025	-0,46%	-0,38	81,91	82,34	81,83	83,35	960K	2.990
16/04/2025	-1,72%	-1,44	82,29	82,71	82,19	83,63	840K	2.183
15/04/2025	1,40%	1,16	83,73	82,47	81,42	83,97	845K	3.284
14/04/2025	1,31%	1,07	82,57	82,41	81,59	85,00	2M	2.694
11/04/2025	4,22%	3,30	81,50	78,21	78,21	84,05	4M	5.607
10/04/2025	-0,04%	-0,03	78,20	79,00	78,10	80,25	1M	1.153
09/04/2025	-1,73%	-1,38	78,23	79,62	78,23	81,79	1M	3.270
08/04/2025	-1,72%	-1,39	79,61	81,00	79,61	81,98	799K	1.899
07/04/2025	-1,36%	-1,12	81,00	82,00	80,53	82,09	399K	1.053
04/04/2025	1,02%	0,83	82,12	82,00	79,86	82,55	1M	3.818
03/04/2025	-1,14%	-0,94	81,29	82,50	81,19	82,55	979K	2.062
02/04/2025	-2,22%	-1,87	82,23	83,96	82,13	84,05	912K	2.003
01/04/2025	0,33%	0,28	84,10	82,70	81,80	84,50	1M	2.955
31/03/2025	-2,58%	-2,22	83,82	86,71	83,20	86,71	1M	2.689
28/03/2025	4,51%	3,71	86,04	82,54	82,10	86,04	2M	7.944
27/03/2025	-0,45%	-0,37	82,33	82,60	81,36	84,79	1M	5.648
26/03/2025	1,78%	1,45	82,70	80,86	79,12	82,78	2M	3.780
25/03/2025	-0,32%	-0,26	81,25	81,63	80,82	82,48	2M	3.465
24/03/2025	-0,84%	-0,69	81,51	82,10	81,50	83,90	857K	1.558
21/03/2025	0,65%	0,53	82,20	82,59	81,45	83,30	1M	4.764
20/03/2025	-0,40%	-0,33	81,67	82,10	81,37	83,35	2M	5.347
19/03/2025	-0,12%	-0,10	82,00	82,61	81,30	83,04	2M	3.502
18/03/2025	-3,48%	-2,96	82,10	86,48	80,72	86,48	2M	2.611
17/03/2025	4,24%	3,46	85,06	81,60	78,97	85,50	3M	5.952
14/03/2025	1,71%	1,37	81,60	80,24	79,33	85,00	1M	1.909
13/03/2025	1,88%	1,48	80,23	78,76	78,00	80,60	1M	2.259
12/03/2025	-0,27%	-0,21	78,75	79,60	77,77	80,42	2M	2.224
11/03/2025	-1,84%	-1,48	78,96	80,18	78,52	82,00	2M	9.240
10/03/2025	2,58%	2,02	80,44	78,60	77,52	80,73	1M	6.994
07/03/2025	1,90%	1,46	78,42	76,96	76,50	80,94	1M	4.462
06/03/2025	2,54%	1,91	76,96	75,05	75,05	76,96	2M	6.615
05/03/2025	-4,64%	-3,65	75,05	78,70	73,23	78,70	2M	2.987
28/02/2025	-2,30%	-1,85	78,70	77,56	75,02	80,99	3M	7.131
27/02/2025	1,40%	1,11	80,55	79,44	77,55	82,00	2M	7.701
26/02/2025	4,29%	3,27	79,44	76,98	76,31	79,80	2M	6.724
25/02/2025	-0,61%	-0,47	76,17	76,76	76,06	78,48	3M	6.593
24/02/2025	-1,11%	-0,86	76,64	77,50	76,50	77,92	2M	4.553
21/02/2025	-0,33%	-0,26	77,50	77,01	76,45	78,76	2M	3.427
20/02/2025	-0,80%	-0,63	77,76	78,39	76,22	80,00	1M	5.245
19/02/2025	-0,25%	-0,20	78,39	78,47	77,51	79,24	981K	3.464
18/02/2025	3,96%	2,99	78,59	75,67	75,59	79,24	1M	1.936
17/02/2025	0,53%	0,40	75,60	75,20	74,43	77,01	2M	5.145
14/02/2025	1,35%	1,00	75,20	75,30	74,32	76,85	2M	5.428
13/02/2025	-4,73%	-3,68	74,20	77,88	73,85	78,77	3M	5.305
12/02/2025	-1,21%	-0,95	77,88	78,83	75,68	78,94	2M	4.694
11/02/2025	0,69%	0,54	78,83	77,39	75,01	79,90	2M	3.811
10/02/2025	2,90%	2,21	78,29	75,10	73,73	78,84	3M	3.994
07/02/2025	0,53%	0,40	76,08	75,67	74,02	76,50	1M	3.308
06/02/2025	1,11%	0,83	75,68	74,84	73,43	75,69	2M	6.499
05/02/2025	3,41%	2,47	74,85	72,52	71,96	74,95	2M	7.220
04/02/2025	-0,44%	-0,32	72,38	72,70	71,78	74,61	3M	12.420
03/02/2025	-1,73%	-1,28	72,70	72,80	70,03	73,66	2M	2.592
31/01/2025	-	-	73,98	71,35	70,54	74,23	2M	3.497

Date,Open,High,Low,Close,Volume
15-Aug-25,84.11,86.74,84.11,85.21,764297
14-Aug-25,83.60,85.00,83.43,84.96,1264219
13-Aug-25,83.01,83.90,82.12,83.90,1023879
12-Aug-25,83.07,83.43,82.68,82.99,1123781
11-Aug-25,83.25,84.61,83.11,83.31,789542
08-Aug-25,83.50,83.90,83.00,83.05,846569
07-Aug-25,83.22,83.62,83.00,83.10,673448
06-Aug-25,84.17,85.00,83.18,83.22,1528510
05-Aug-25,85.00,86.17,84.20,85.00,846291
04-Aug-25,85.01,85.60,84.65,84.65,596351
01-Aug-25,85.70,88.72,83.60,84.00,847334
31-Jul-25,86.10,86.27,85.50,85.66,516211
30-Jul-25,85.35,86.00,85.15,85.31,856680
29-Jul-25,85.24,85.95,85.08,85.15,816500
28-Jul-25,85.44,86.24,85.20,85.20,571847
25-Jul-25,85.36,85.72,85.10,85.16,505412
24-Jul-25,86.20,87.19,85.33,85.35,665133
23-Jul-25,86.38,87.53,85.66,86.09,844858
22-Jul-25,86.23,88.12,86.23,86.37,862343
21-Jul-25,87.08,87.58,86.75,86.77,1052205
18-Jul-25,87.91,89.21,86.83,86.92,1533054
17-Jul-25,88.81,88.84,86.74,88.83,879114
16-Jul-25,88.49,88.84,87.71,88.84,955629
15-Jul-25,87.38,88.79,86.67,88.49,1075551
14-Jul-25,86.80,87.87,86.07,87.47,1109453
11-Jul-25,86.18,87.40,85.52,85.81,862952
10-Jul-25,86.01,86.78,85.10,86.30,395163
09-Jul-25,86.00,86.60,85.21,85.22,556424
08-Jul-25,86.10,86.57,85.36,85.78,718953
07-Jul-25,86.10,86.60,85.81,85.89,746546
04-Jul-25,85.24,86.60,85.24,85.84,469424
03-Jul-25,85.27,86.94,85.06,86.42,911902
02-Jul-25,84.60,85.91,84.32,84.85,854796
01-Jul-25,84.50,85.63,82.55,84.00,1571843
27-Jun-25,84.96,86.00,84.13,86.00,933759
26-Jun-25,84.69,85.21,83.89,83.96,1006516
25-Jun-25,84.23,84.63,84.13,84.13,801349
24-Jun-25,85.07,85.86,84.22,84.22,1436706
23-Jun-25,85.00,85.89,84.77,85.30,1782509
20-Jun-25,84.16,85.74,83.96,85.72,1400262
18-Jun-25,84.00,85.00,83.70,84.15,1356357
17-Jun-25,83.74,85.69,83.61,83.65,1275253
16-Jun-25,84.66,85.61,83.25,83.66,897065
13-Jun-25,83.65,84.98,83.65,84.16,527319
12-Jun-25,84.75,85.99,83.48,83.55,1282606
11-Jun-25,84.06,84.83,83.81,84.40,595140
10-Jun-25,84.94,85.46,84.00,84.05,1092499
09-Jun-25,86.60,86.60,84.00,84.94,1357197
06-Jun-25,84.56,86.96,84.51,86.67,1672809
05-Jun-25,85.30,85.30,84.61,84.65,1190851
04-Jun-25,85.32,86.00,84.51,85.00,1504309
03-Jun-25,84.77,86.96,84.48,84.90,1417190
02-Jun-25,85.86,86.96,84.06,84.49,1488007
30-May-25,86.21,87.00,86.07,87.00,1977704
29-May-25,86.48,87.94,85.96,87.87,1382447
28-May-25,85.54,86.49,85.28,86.49,634646
27-May-25,85.17,86.92,85.14,85.51,1001287
26-May-25,85.13,85.50,85.01,85.36,348249
23-May-25,84.97,86.21,84.74,85.02,1192506
22-May-25,84.40,86.23,84.04,85.80,1388806
21-May-25,85.65,85.90,84.01,84.01,1183468
20-May-25,86.25,86.25,84.43,84.94,1079402
19-May-25,85.19,86.30,83.46,85.00,741066
16-May-25,84.32,85.80,82.61,83.45,1688430
15-May-25,84.24,84.54,82.44,83.96,1061487
14-May-25,85.30,86.23,83.17,83.24,1720195
13-May-25,83.60,86.00,83.27,85.39,1006718
12-May-25,83.98,84.80,83.51,83.51,698960
09-May-25,84.18,85.98,83.97,84.08,1023256
08-May-25,83.93,85.74,83.93,84.18,559675
07-May-25,84.66,85.29,83.76,83.86,818219
06-May-25,84.75,86.37,83.54,85.98,1328323
05-May-25,82.53,86.37,82.53,86.37,1849708
02-May-25,83.70,84.63,82.02,84.63,1173013
30-Apr-25,82.92,83.60,81.54,82.02,1430037
29-Apr-25,83.28,83.60,82.18,82.41,1851334
28-Apr-25,82.80,83.65,82.43,82.65,891176
25-Apr-25,83.16,84.78,82.23,82.66,1152141
24-Apr-25,82.50,84.69,82.08,83.47,1798640
23-Apr-25,82.99,83.35,81.95,82.10,698458
22-Apr-25,81.93,83.43,81.92,82.28,813988
17-Apr-25,82.34,83.35,81.83,81.91,959751
16-Apr-25,82.71,83.63,82.19,82.29,839976
15-Apr-25,82.47,83.97,81.42,83.73,844823
14-Apr-25,82.41,85.00,81.59,82.57,1722536
11-Apr-25,78.21,84.05,78.21,81.50,3975581
10-Apr-25,79.00,80.25,78.10,78.20,1293209
09-Apr-25,79.62,81.79,78.23,78.23,1470861
08-Apr-25,81.00,81.98,79.61,79.61,798943
07-Apr-25,82.00,82.09,80.53,81.00,398649
04-Apr-25,82.00,82.55,79.86,82.12,1392945
03-Apr-25,82.50,82.55,81.19,81.29,979380
02-Apr-25,83.96,84.05,82.13,82.23,911799
01-Apr-25,82.70,84.50,81.80,84.10,1046994
31-Mar-25,86.71,86.71,83.20,83.82,1244733
28-Mar-25,82.54,86.04,82.10,86.04,2328722
27-Mar-25,82.60,84.79,81.36,82.33,1461706
26-Mar-25,80.86,82.78,79.12,82.70,2062699
25-Mar-25,81.63,82.48,80.82,81.25,2400936
24-Mar-25,82.10,83.90,81.50,81.51,857221
21-Mar-25,82.59,83.30,81.45,82.20,1269802
20-Mar-25,82.10,83.35,81.37,81.67,1847758
19-Mar-25,82.61,83.04,81.30,82.00,1511842
18-Mar-25,86.48,86.48,80.72,82.10,1654235
17-Mar-25,81.60,85.50,78.97,85.06,3225770
14-Mar-25,80.24,85.00,79.33,81.60,1034071
13-Mar-25,78.76,80.60,78.00,80.23,1191000
12-Mar-25,79.60,80.42,77.77,78.75,1556436
11-Mar-25,80.18,82.00,78.52,78.96,2089359
10-Mar-25,78.60,80.73,77.52,80.44,1345720
07-Mar-25,76.96,80.94,76.50,78.42,1321744
06-Mar-25,75.05,76.96,75.05,76.96,2182454
05-Mar-25,78.70,78.70,73.23,75.05,2261108
28-Feb-25,77.56,80.99,75.02,78.70,2997960
27-Feb-25,79.44,82.00,77.55,80.55,2420245
26-Feb-25,76.98,79.80,76.31,79.44,1600501
25-Feb-25,76.76,78.48,76.06,76.17,2608544
24-Feb-25,77.50,77.92,76.50,76.64,1840972
21-Feb-25,77.01,78.76,76.45,77.50,1639510
20-Feb-25,78.39,80.00,76.22,77.76,1470510
19-Feb-25,78.47,79.24,77.51,78.39,981456
18-Feb-25,75.67,79.24,75.59,78.59,1334698
17-Feb-25,75.20,77.01,74.43,75.60,1828574
14-Feb-25,75.30,76.85,74.32,75.20,1712845
13-Feb-25,77.88,78.77,73.85,74.20,2536985
12-Feb-25,78.83,78.94,75.68,77.88,1767921
11-Feb-25,77.39,79.90,75.01,78.83,1930252
10-Feb-25,75.10,78.84,73.73,78.29,3266738
07-Feb-25,75.67,76.50,74.02,76.08,1435732
06-Feb-25,74.84,75.69,73.43,75.68,1724981
05-Feb-25,72.52,74.95,71.96,74.85,2318799
04-Feb-25,72.70,74.61,71.78,72.38,2715266
03-Feb-25,72.80,73.66,70.03,72.70,1810739
31-Jan-25,71.35,74.23,70.54,73.98,1516964

*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