Cotação atual, histórico e gráfico do papel: JOGO11

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 JOGO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2024	0,34%	0,36	105,14	105,95	104,75	105,95	269K	14
08/10/2024	-0,78%	-0,82	104,78	104,91	104,42	105,60	59K	12
07/10/2024	0,93%	0,97	105,60	104,63	104,63	105,60	45K	16
04/10/2024	1,34%	1,38	104,63	105,00	103,62	105,00	34K	8
03/10/2024	-0,25%	-0,26	103,25	103,51	103,25	103,90	60K	9
02/10/2024	0,48%	0,49	103,51	102,00	101,10	103,58	17K	13
01/10/2024	-0,43%	-0,45	103,02	103,47	102,61	103,50	59K	11

30/09/2024	-0,28%	-0,29	103,47	103,76	103,47	104,42	7K	8
27/09/2024	-0,49%	-0,51	103,76	104,26	103,40	104,26	342K	8
26/09/2024	2,07%	2,11	104,27	103,35	103,35	104,40	114K	17
25/09/2024	-1,14%	-1,18	102,16	103,34	102,02	103,34	13K	10
24/09/2024	2,11%	2,14	103,34	101,20	101,00	103,34	30K	21
23/09/2024	0,19%	0,19	101,20	101,91	99,68	101,91	264K	33
20/09/2024	1,82%	1,81	101,01	99,74	99,65	101,01	103K	74
19/09/2024	1,26%	1,23	99,20	97,10	97,10	99,50	66K	9
18/09/2024	-1,54%	-1,53	97,97	99,49	97,97	99,49	9K	10
17/09/2024	0,25%	0,25	99,50	99,71	99,20	99,99	127K	17
16/09/2024	-0,49%	-0,49	99,25	98,54	98,32	99,34	47K	9
13/09/2024	-0,04%	-0,04	99,74	99,20	99,20	99,74	3K	6
12/09/2024	1,17%	1,15	99,78	98,50	98,50	99,78	349K	17
11/09/2024	0,28%	0,28	98,63	96,83	96,52	98,63	29K	7
10/09/2024	1,43%	1,39	98,35	97,40	96,89	98,35	32K	9
09/09/2024	1,53%	1,46	96,96	94,91	94,91	97,30	51K	19
06/09/2024	-1,43%	-1,39	95,50	95,28	95,10	96,44	54K	19
05/09/2024	-0,36%	-0,35	96,89	97,78	96,33	97,78	54K	13
04/09/2024	0,27%	0,26	97,24	97,89	96,22	97,89	6K	10
03/09/2024	-1,45%	-1,43	96,98	97,51	96,98	98,46	6K	9
02/09/2024	-0,92%	-0,91	98,41	99,40	98,40	99,40	3K	9
30/08/2024	0,80%	0,79	99,32	98,49	98,49	99,57	41K	12
29/08/2024	1,90%	1,84	98,53	96,69	96,69	99,50	284K	31
28/08/2024	-0,50%	-0,49	96,69	97,10	96,69	97,10	290	2
27/08/2024	0,00%	0,00	97,18	97,18	96,93	97,25	80K	6
26/08/2024	0,15%	0,15	97,18	97,83	96,29	97,83	151K	16
23/08/2024	-0,77%	-0,75	97,03	97,01	96,68	97,90	27K	26
22/08/2024	0,40%	0,39	97,78	97,00	97,00	98,39	6K	11
21/08/2024	2,03%	1,94	97,39	95,89	95,89	97,39	288K	137
20/08/2024	1,48%	1,39	95,45	94,00	94,00	95,63	148K	36
19/08/2024	0,34%	0,32	94,06	93,73	93,40	94,06	74K	11
16/08/2024	0,05%	0,05	93,74	93,69	92,79	93,74	18K	8
15/08/2024	2,28%	2,09	93,69	92,19	92,19	93,74	151K	18
14/08/2024	-0,11%	-0,10	91,60	90,68	90,48	91,64	74K	12
13/08/2024	1,90%	1,71	91,70	92,20	91,70	92,20	38K	4
12/08/2024	-0,29%	-0,26	89,99	90,94	89,99	91,00	42K	16
09/08/2024	-0,81%	-0,74	90,25	89,60	89,35	90,40	72K	138
08/08/2024	2,59%	2,30	90,99	87,98	87,98	91,58	116K	36
07/08/2024	-1,48%	-1,33	88,69	90,19	88,69	90,89	39K	12
06/08/2024	-0,08%	-0,07	90,02	88,90	88,90	90,18	7K	10
05/08/2024	-2,65%	-2,45	90,09	92,60	88,63	92,60	158K	23
02/08/2024	-2,14%	-2,02	92,54	92,45	92,27	92,73	5K	7
01/08/2024	-1,49%	-1,43	94,56	95,26	94,37	96,87	177K	9
31/07/2024	2,32%	2,18	95,99	94,59	94,59	96,56	115K	27
30/07/2024	-0,38%	-0,36	93,81	93,49	93,49	95,23	21K	23
29/07/2024	-0,99%	-0,94	94,17	93,89	93,89	95,98	41K	14
26/07/2024	1,03%	0,97	95,11	94,73	94,73	95,11	161K	8
25/07/2024	-0,61%	-0,58	94,14	95,40	93,68	95,60	145K	19
24/07/2024	-0,68%	-0,65	94,72	95,80	94,72	96,29	168K	15
23/07/2024	0,04%	0,04	95,37	95,17	94,75	95,37	152K	17
22/07/2024	0,52%	0,49	95,33	94,16	94,10	96,48	73K	15
19/07/2024	-0,68%	-0,65	94,84	94,11	93,15	94,84	92K	73
18/07/2024	0,17%	0,16	95,49	97,10	95,23	97,10	7K	8
17/07/2024	-0,38%	-0,36	95,33	95,89	95,33	96,18	13K	17
16/07/2024	-0,09%	-0,09	95,69	95,49	95,14	95,84	33K	15
15/07/2024	-0,26%	-0,25	95,78	96,04	95,78	97,00	303K	14
12/07/2024	1,14%	1,08	96,03	93,52	93,52	96,57	236K	25
11/07/2024	1,77%	1,65	94,95	92,12	92,12	94,98	317K	25
10/07/2024	0,60%	0,56	93,30	91,52	91,52	93,31	57K	17
09/07/2024	-0,82%	-0,77	92,74	92,93	92,74	92,93	47K	3
08/07/2024	1,08%	1,00	93,51	93,07	92,71	93,51	177K	10
05/07/2024	2,79%	2,51	92,51	91,66	91,66	93,11	120K	12
04/07/2024	-4,18%	-3,93	90,00	93,00	90,00	93,93	23K	16
03/07/2024	-0,56%	-0,53	93,93	93,85	93,00	94,23	23K	8
02/07/2024	1,02%	0,95	94,46	93,63	93,63	94,90	286K	16
01/07/2024	-0,07%	-0,07	93,51	93,98	92,13	93,98	154K	17
28/06/2024	1,83%	1,68	93,58	90,91	90,91	93,88	79K	19
27/06/2024	-0,23%	-0,21	91,90	91,80	91,69	92,79	74K	19
26/06/2024	1,50%	1,36	92,11	89,92	89,92	92,11	36K	16
25/06/2024	1,86%	1,66	90,75	89,58	89,58	90,75	85K	13
24/06/2024	-0,56%	-0,50	89,09	89,60	88,84	89,82	115K	18
21/06/2024	-0,71%	-0,64	89,59	89,78	89,52	89,81	2M	12
20/06/2024	-1,48%	-1,36	90,23	90,47	89,43	90,86	194K	13
19/06/2024	1,61%	1,45	91,59	88,50	88,50	91,59	74K	17
18/06/2024	0,70%	0,63	90,14	89,51	89,31	90,14	72K	13
17/06/2024	0,70%	0,62	89,51	88,03	88,03	89,94	619K	20
14/06/2024	0,28%	0,25	88,89	88,54	88,15	88,89	34K	8
13/06/2024	-0,62%	-0,55	88,64	89,25	88,42	89,25	25K	6
12/06/2024	0,00%	0,00	89,19	88,34	88,34	90,63	55K	16
11/06/2024	0,26%	0,23	89,19	88,14	87,45	89,19	35K	12
10/06/2024	-0,49%	-0,44	88,96	89,50	88,96	89,55	89K	14
07/06/2024	-1,90%	-1,73	89,40	89,30	88,62	91,60	178K	34
06/06/2024	1,18%	1,06	91,13	89,80	87,79	91,13	1M	241
05/06/2024	2,41%	2,12	90,07	88,83	88,83	90,07	78K	16
04/06/2024	1,34%	1,16	87,95	86,24	86,05	88,06	218K	23
03/06/2024	1,57%	1,34	86,79	86,79	86,45	88,72	153K	23
31/05/2024	1,70%	1,43	85,45	85,57	83,78	85,57	82K	27
29/05/2024	-0,17%	-0,14	84,02	84,16	82,82	84,93	199K	23
28/05/2024	-3,82%	-3,34	84,16	85,75	83,62	86,49	587K	39
27/05/2024	3,88%	3,27	87,50	84,99	84,23	87,50	21K	9
24/05/2024	1,10%	0,92	84,23	83,51	83,51	84,23	9K	4
23/05/2024	-1,91%	-1,62	83,31	84,14	83,24	84,55	75K	34
22/05/2024	-0,06%	-0,05	84,93	84,97	84,93	85,19	51K	7
21/05/2024	-0,87%	-0,75	84,98	85,74	84,20	86,64	75K	20
20/05/2024	0,74%	0,63	85,73	85,20	85,00	85,73	29K	11
17/05/2024	-1,56%	-1,35	85,10	85,51	85,10	86,00	137K	50
16/05/2024	-1,10%	-0,96	86,45	87,39	86,00	87,39	59K	27
15/05/2024	-0,56%	-0,49	87,41	86,30	85,40	87,41	31K	13
14/05/2024	4,68%	3,93	87,90	84,49	84,49	88,15	171K	30
13/05/2024	2,72%	2,22	83,97	81,75	81,75	85,00	45K	25
10/05/2024	0,57%	0,46	81,75	81,29	81,29	82,26	39K	14
09/05/2024	1,99%	1,59	81,29	80,45	80,45	81,53	41K	12
08/05/2024	-1,37%	-1,11	79,70	80,81	79,70	81,10	87K	7
07/05/2024	-0,37%	-0,30	80,81	80,44	80,44	80,81	20K	6
06/05/2024	1,02%	0,82	81,11	80,29	80,29	81,69	75K	13
03/05/2024	1,63%	1,29	80,29	78,83	78,05	80,29	24K	11
02/05/2024	0,97%	0,76	79,00	79,25	78,09	79,25	12K	4
30/04/2024	-0,20%	-0,16	78,24	78,40	78,19	78,47	20K	7
29/04/2024	0,82%	0,64	78,40	78,99	77,87	79,08	66K	14
26/04/2024	0,30%	0,23	77,76	77,75	77,60	77,77	23K	48
25/04/2024	-0,18%	-0,14	77,53	76,41	76,41	77,53	82K	13
24/04/2024	0,96%	0,74	77,67	76,49	76,49	77,82	65K	17
23/04/2024	0,40%	0,31	76,93	77,98	76,93	77,98	2K	5
22/04/2024	1,20%	0,91	76,62	76,33	76,33	77,16	6K	4
19/04/2024	-1,93%	-1,49	75,71	77,42	75,58	77,42	8K	7
18/04/2024	0,14%	0,11	77,20	77,45	77,10	77,69	17K	7
17/04/2024	-1,15%	-0,90	77,09	79,08	77,07	79,08	10K	11
16/04/2024	1,77%	1,36	77,99	76,74	76,74	78,17	25K	10
15/04/2024	-0,48%	-0,37	76,63	78,20	76,47	78,20	14K	6
12/04/2024	-2,06%	-1,62	77,00	77,51	77,00	77,87	28K	10
11/04/2024	0,67%	0,52	78,62	77,96	77,87	78,62	11K	16
10/04/2024	-0,01%	-0,01	78,10	78,13	77,83	78,14	10K	6
09/04/2024	0,01%	0,01	78,11	78,10	77,69	78,11	57K	9
08/04/2024	0,19%	0,15	78,10	77,94	77,83	78,10	32K	9
05/04/2024	1,14%	0,88	77,95	78,34	77,07	79,20	62K	14
04/04/2024	-1,05%	-0,82	77,07	78,19	77,07	78,19	169K	12
03/04/2024	-	-	77,89	78,16	77,89	78,16	27K	3

Date,Open,High,Low,Close,Volume
09-Oct-24,105.95,105.95,104.75,105.14,269302
08-Oct-24,104.91,105.60,104.42,104.78,59103
07-Oct-24,104.63,105.60,104.63,105.60,45167
04-Oct-24,105.00,105.00,103.62,104.63,33913
03-Oct-24,103.51,103.90,103.25,103.25,59650
02-Oct-24,102.00,103.58,101.10,103.51,17396
01-Oct-24,103.47,103.50,102.61,103.02,59144
30-Sep-24,103.76,104.42,103.47,103.47,6761
27-Sep-24,104.26,104.26,103.40,103.76,341933
26-Sep-24,103.35,104.40,103.35,104.27,114454
25-Sep-24,103.34,103.34,102.02,102.16,12562
24-Sep-24,101.20,103.34,101.00,103.34,29781
23-Sep-24,101.91,101.91,99.68,101.20,263811
20-Sep-24,99.74,101.01,99.65,101.01,103283
19-Sep-24,97.10,99.50,97.10,99.20,65709
18-Sep-24,99.49,99.49,97.97,97.97,8684
17-Sep-24,99.71,99.99,99.20,99.50,126824
16-Sep-24,98.54,99.34,98.32,99.25,46839
13-Sep-24,99.20,99.74,99.20,99.74,3480
12-Sep-24,98.50,99.78,98.50,99.78,348942
11-Sep-24,96.83,98.63,96.52,98.63,29012
10-Sep-24,97.40,98.35,96.89,98.35,32254
09-Sep-24,94.91,97.30,94.91,96.96,50801
06-Sep-24,95.28,96.44,95.10,95.50,54039
05-Sep-24,97.78,97.78,96.33,96.89,53622
04-Sep-24,97.89,97.89,96.22,97.24,6220
03-Sep-24,97.51,98.46,96.98,96.98,6453
02-Sep-24,99.40,99.40,98.40,98.41,3459
30-Aug-24,98.49,99.57,98.49,99.32,40614
29-Aug-24,96.69,99.50,96.69,98.53,283701
28-Aug-24,97.10,97.10,96.69,96.69,290
27-Aug-24,97.18,97.25,96.93,97.18,79562
26-Aug-24,97.83,97.83,96.29,97.18,150607
23-Aug-24,97.01,97.90,96.68,97.03,27306
22-Aug-24,97.00,98.39,97.00,97.78,6157
21-Aug-24,95.89,97.39,95.89,97.39,287672
20-Aug-24,94.00,95.63,94.00,95.45,148162
19-Aug-24,93.73,94.06,93.40,94.06,73871
16-Aug-24,93.69,93.74,92.79,93.74,18389
15-Aug-24,92.19,93.74,92.19,93.69,150924
14-Aug-24,90.68,91.64,90.48,91.60,74439
13-Aug-24,92.20,92.20,91.70,91.70,37968
12-Aug-24,90.94,91.00,89.99,89.99,41539
09-Aug-24,89.60,90.40,89.35,90.25,71880
08-Aug-24,87.98,91.58,87.98,90.99,115607
07-Aug-24,90.19,90.89,88.69,88.69,38608
06-Aug-24,88.90,90.18,88.90,90.02,7002
05-Aug-24,92.60,92.60,88.63,90.09,157770
02-Aug-24,92.45,92.73,92.27,92.54,4715
01-Aug-24,95.26,96.87,94.37,94.56,176709
31-Jul-24,94.59,96.56,94.59,95.99,115123
30-Jul-24,93.49,95.23,93.49,93.81,20735
29-Jul-24,93.89,95.98,93.89,94.17,41253
26-Jul-24,94.73,95.11,94.73,95.11,160639
25-Jul-24,95.40,95.60,93.68,94.14,145157
24-Jul-24,95.80,96.29,94.72,94.72,168024
23-Jul-24,95.17,95.37,94.75,95.37,151753
22-Jul-24,94.16,96.48,94.10,95.33,73431
19-Jul-24,94.11,94.84,93.15,94.84,92243
18-Jul-24,97.10,97.10,95.23,95.49,7174
17-Jul-24,95.89,96.18,95.33,95.33,12509
16-Jul-24,95.49,95.84,95.14,95.69,33142
15-Jul-24,96.04,97.00,95.78,95.78,302731
12-Jul-24,93.52,96.57,93.52,96.03,235663
11-Jul-24,92.12,94.98,92.12,94.95,317444
10-Jul-24,91.52,93.31,91.52,93.30,57142
09-Jul-24,92.93,92.93,92.74,92.74,46555
08-Jul-24,93.07,93.51,92.71,93.51,177422
05-Jul-24,91.66,93.11,91.66,92.51,120239
04-Jul-24,93.00,93.93,90.00,90.00,23070
03-Jul-24,93.85,94.23,93.00,93.93,23418
02-Jul-24,93.63,94.90,93.63,94.46,285845
01-Jul-24,93.98,93.98,92.13,93.51,153999
28-Jun-24,90.91,93.88,90.91,93.58,79301
27-Jun-24,91.80,92.79,91.69,91.90,73685
26-Jun-24,89.92,92.11,89.92,92.11,36384
25-Jun-24,89.58,90.75,89.58,90.75,85223
24-Jun-24,89.60,89.82,88.84,89.09,115078
21-Jun-24,89.78,89.81,89.52,89.59,1598175
20-Jun-24,90.47,90.86,89.43,90.23,193717
19-Jun-24,88.50,91.59,88.50,91.59,74129
18-Jun-24,89.51,90.14,89.31,90.14,72132
17-Jun-24,88.03,89.94,88.03,89.51,619267
14-Jun-24,88.54,88.89,88.15,88.89,34222
13-Jun-24,89.25,89.25,88.42,88.64,24620
12-Jun-24,88.34,90.63,88.34,89.19,54578
11-Jun-24,88.14,89.19,87.45,89.19,35294
10-Jun-24,89.50,89.55,88.96,88.96,88963
07-Jun-24,89.30,91.60,88.62,89.40,178263
06-Jun-24,89.80,91.13,87.79,91.13,1272672
05-Jun-24,88.83,90.07,88.83,90.07,77569
04-Jun-24,86.24,88.06,86.05,87.95,217752
03-Jun-24,86.79,88.72,86.45,86.79,152699
31-May-24,85.57,85.57,83.78,85.45,82459
29-May-24,84.16,84.93,82.82,84.02,199180
28-May-24,85.75,86.49,83.62,84.16,586958
27-May-24,84.99,87.50,84.23,87.50,21075
24-May-24,83.51,84.23,83.51,84.23,9498
23-May-24,84.14,84.55,83.24,83.31,74670
22-May-24,84.97,85.19,84.93,84.93,51219
21-May-24,85.74,86.64,84.20,84.98,75005
20-May-24,85.20,85.73,85.00,85.73,28761
17-May-24,85.51,86.00,85.10,85.10,137118
16-May-24,87.39,87.39,86.00,86.45,59226
15-May-24,86.30,87.41,85.40,87.41,31016
14-May-24,84.49,88.15,84.49,87.90,171330
13-May-24,81.75,85.00,81.75,83.97,44785
10-May-24,81.29,82.26,81.29,81.75,39479
09-May-24,80.45,81.53,80.45,81.29,40920
08-May-24,80.81,81.10,79.70,79.70,87260
07-May-24,80.44,80.81,80.44,80.81,20029
06-May-24,80.29,81.69,80.29,81.11,74695
03-May-24,78.83,80.29,78.05,80.29,24180
02-May-24,79.25,79.25,78.09,79.00,11980
30-Apr-24,78.40,78.47,78.19,78.24,19726
29-Apr-24,78.99,79.08,77.87,78.40,65880
26-Apr-24,77.75,77.77,77.60,77.76,22687
25-Apr-24,76.41,77.53,76.41,77.53,81982
24-Apr-24,76.49,77.82,76.49,77.67,65454
23-Apr-24,77.98,77.98,76.93,76.93,2320
22-Apr-24,76.33,77.16,76.33,76.62,5736
19-Apr-24,77.42,77.42,75.58,75.71,8127
18-Apr-24,77.45,77.69,77.10,77.20,17044
17-Apr-24,79.08,79.08,77.07,77.09,10300
16-Apr-24,76.74,78.17,76.74,77.99,24966
15-Apr-24,78.20,78.20,76.47,76.63,13895
12-Apr-24,77.51,77.87,77.00,77.00,28026
11-Apr-24,77.96,78.62,77.87,78.62,11084
10-Apr-24,78.13,78.14,77.83,78.10,9892
09-Apr-24,78.10,78.11,77.69,78.11,56838
08-Apr-24,77.94,78.10,77.83,78.10,32391
05-Apr-24,78.34,79.20,77.07,77.95,61695
04-Apr-24,78.19,78.19,77.07,77.07,169487
03-Apr-24,78.16,78.16,77.89,77.89,27424

*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: JOGO11