Cotação atual, histórico e gráfico do papel: JPPA11

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 JPPA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,66%	0,58	88,64	88,14	88,14	89,00	84K	123
17/04/2024	-1,66%	-1,49	88,06	89,56	88,05	89,60	288K	313
16/04/2024	0,36%	0,32	89,55	89,20	89,01	89,56	99K	147
15/04/2024	-0,39%	-0,35	89,23	89,90	89,12	89,95	130K	619
12/04/2024	-0,34%	-0,31	89,58	89,90	89,45	89,97	173K	584
11/04/2024	0,13%	0,12	89,89	89,77	89,66	89,90	72K	93
10/04/2024	0,28%	0,25	89,77	89,52	89,50	89,90	117K	144
09/04/2024	0,04%	0,04	89,52	89,48	89,15	89,58	96K	129
08/04/2024	0,71%	0,63	89,48	88,77	88,77	89,93	87K	120
05/04/2024	-0,09%	-0,08	88,85	88,93	88,81	89,40	193K	366
04/04/2024	-0,76%	-0,68	88,93	89,34	88,80	89,57	159K	208

03/04/2024	-0,40%	-0,36	89,61	89,30	89,30	89,79	114K	168
02/04/2024	-0,43%	-0,39	89,97	90,00	89,00	90,33	212K	306
01/04/2024	-0,15%	-0,14	90,36	89,90	88,70	90,50	391K	1.201
28/03/2024	0,47%	0,42	90,50	90,30	90,10	90,50	568K	176
27/03/2024	0,04%	0,04	90,08	90,03	89,65	90,09	148K	106
26/03/2024	0,04%	0,04	90,04	90,00	89,03	90,28	141K	243
25/03/2024	-0,33%	-0,30	90,00	90,30	89,60	90,30	123K	118
22/03/2024	0,66%	0,59	90,30	89,85	89,71	90,39	225K	866
21/03/2024	-0,21%	-0,19	89,71	89,64	89,64	89,98	42K	67
20/03/2024	0,88%	0,78	89,90	89,78	89,64	89,99	65K	128
19/03/2024	-0,71%	-0,64	89,12	90,06	89,10	90,15	183K	165
18/03/2024	0,18%	0,16	89,76	89,60	89,60	90,50	185K	167
15/03/2024	0,63%	0,56	89,60	89,05	89,05	89,97	117K	103
14/03/2024	-0,45%	-0,40	89,04	89,44	89,00	89,89	157K	818
13/03/2024	-0,30%	-0,27	89,44	89,30	89,24	89,70	207K	90
12/03/2024	0,50%	0,45	89,71	89,26	89,20	90,00	99K	262
11/03/2024	-0,27%	-0,24	89,26	89,50	89,20	89,51	114K	103
08/03/2024	0,03%	0,03	89,50	89,47	88,93	89,84	81K	107
07/03/2024	-0,12%	-0,11	89,47	89,58	88,52	89,62	92K	114
06/03/2024	0,29%	0,26	89,58	89,32	89,05	89,67	157K	179
05/03/2024	-0,20%	-0,18	89,32	89,50	86,90	89,75	178K	183
04/03/2024	0,45%	0,40	89,50	89,02	89,00	89,50	170K	163
01/03/2024	-1,66%	-1,50	89,10	90,17	88,78	90,59	244K	222
29/02/2024	0,31%	0,28	90,60	90,31	90,29	90,78	177K	182
28/02/2024	-0,03%	-0,03	90,32	90,30	89,95	90,60	142K	172
27/02/2024	0,28%	0,25	90,35	90,11	89,62	90,71	273K	1.391
26/02/2024	0,01%	0,01	90,10	90,09	90,00	90,44	149K	579
23/02/2024	0,10%	0,09	90,09	90,00	89,79	90,12	142K	312
22/02/2024	-0,12%	-0,11	90,00	90,11	89,80	90,12	151K	122
21/02/2024	0,23%	0,21	90,11	89,99	89,90	90,12	322K	354
20/02/2024	-0,30%	-0,27	89,90	90,17	89,86	90,19	147K	173
19/02/2024	-0,34%	-0,31	90,17	90,49	89,99	90,49	160K	203
16/02/2024	0,57%	0,51	90,48	89,97	89,55	90,50	383K	750
15/02/2024	0,51%	0,46	89,97	89,55	89,35	90,07	360K	995
14/02/2024	-0,60%	-0,54	89,51	90,05	89,47	90,21	149K	139
09/02/2024	0,28%	0,25	90,05	89,70	88,73	90,05	195K	220
08/02/2024	-0,56%	-0,51	89,80	90,31	88,50	90,67	685K	4.456
07/02/2024	-0,35%	-0,32	90,31	90,63	90,25	90,85	194K	213
06/02/2024	0,28%	0,25	90,63	90,13	90,13	90,90	236K	200
05/02/2024	-1,07%	-0,98	90,38	91,36	90,12	91,36	273K	340
02/02/2024	0,31%	0,28	91,36	91,08	90,55	91,47	172K	182
01/02/2024	-1,98%	-1,84	91,08	91,40	90,76	91,77	363K	418
31/01/2024	0,13%	0,12	92,92	93,05	92,75	93,24	101K	228
30/01/2024	0,05%	0,05	92,80	92,75	92,52	93,18	214K	368
29/01/2024	0,00%	0,00	92,75	92,75	92,61	93,30	220K	359
26/01/2024	0,05%	0,05	92,75	92,59	92,36	93,23	428K	352
25/01/2024	-1,09%	-1,02	92,70	93,00	92,70	93,61	453K	399
24/01/2024	-0,20%	-0,19	93,72	93,90	92,21	93,90	703K	926
23/01/2024	-0,73%	-0,69	93,91	94,59	93,42	94,59	105K	207
22/01/2024	-0,65%	-0,62	94,60	95,22	93,29	95,60	297K	489
19/01/2024	-0,25%	-0,24	95,22	95,46	95,18	95,71	88K	125
18/01/2024	0,55%	0,52	95,46	94,93	94,92	95,81	155K	124
17/01/2024	0,35%	0,33	94,94	94,60	94,42	95,37	139K	166
16/01/2024	0,48%	0,45	94,61	94,16	93,79	94,71	109K	159
15/01/2024	-1,50%	-1,43	94,16	95,59	92,51	95,79	167K	308
12/01/2024	0,81%	0,77	95,59	94,84	94,82	95,59	229K	804
11/01/2024	-1,15%	-1,10	94,82	95,92	94,82	95,93	96K	137
10/01/2024	0,55%	0,52	95,92	95,39	94,70	95,93	630K	686
09/01/2024	2,03%	1,90	95,40	93,50	93,45	95,42	246K	527
08/01/2024	0,25%	0,23	93,50	93,27	92,81	95,39	612K	1.114
05/01/2024	1,38%	1,27	93,27	91,99	91,08	93,80	654K	1.308
04/01/2024	-1,03%	-0,96	92,00	92,96	91,99	93,29	209K	362
03/01/2024	0,39%	0,36	92,96	92,60	92,59	93,23	210K	254
02/01/2024	-2,33%	-2,21	92,60	93,69	92,16	93,69	181K	244
28/12/2023	0,46%	0,43	94,81	94,38	94,00	94,88	265K	233
27/12/2023	0,08%	0,08	94,38	94,30	94,20	94,90	129K	117
26/12/2023	1,40%	1,30	94,30	93,00	92,80	94,90	221K	195
22/12/2023	0,50%	0,46	93,00	92,54	92,54	93,29	138K	147
21/12/2023	0,04%	0,04	92,54	92,50	92,30	93,30	110K	165
20/12/2023	0,33%	0,30	92,50	92,30	92,19	92,65	80K	125
19/12/2023	0,46%	0,42	92,20	91,52	91,52	92,41	76K	145
18/12/2023	0,26%	0,24	91,78	91,54	91,54	91,97	85K	162
15/12/2023	-0,45%	-0,41	91,54	92,00	91,30	92,00	157K	214
14/12/2023	-0,73%	-0,68	91,95	92,62	91,80	93,12	155K	743
13/12/2023	-0,18%	-0,17	92,63	92,80	92,15	92,80	74K	118
12/12/2023	-2,78%	-2,65	92,80	95,45	92,77	95,45	183K	158
11/12/2023	4,77%	4,35	95,45	91,10	90,82	95,68	625K	701
08/12/2023	0,90%	0,81	91,10	90,29	89,78	91,13	167K	156
07/12/2023	-0,15%	-0,14	90,29	90,43	89,01	90,50	219K	320
06/12/2023	-0,13%	-0,12	90,43	90,54	90,00	90,54	110K	133
05/12/2023	0,38%	0,34	90,55	90,21	89,40	90,71	150K	287
04/12/2023	-0,76%	-0,69	90,21	90,90	89,83	90,90	178K	253
01/12/2023	-1,52%	-1,40	90,90	91,19	90,25	91,25	78K	175
30/11/2023	0,64%	0,59	92,30	91,75	91,71	92,45	96K	164
29/11/2023	0,34%	0,31	91,71	91,40	91,20	92,00	109K	151
28/11/2023	0,30%	0,27	91,40	91,13	90,36	91,58	213K	229
27/11/2023	-0,21%	-0,19	91,13	91,27	90,80	91,83	119K	209
24/11/2023	0,08%	0,07	91,32	91,20	91,20	91,80	97K	164
23/11/2023	-0,48%	-0,44	91,25	91,50	91,20	91,89	131K	179
22/11/2023	0,09%	0,08	91,69	91,61	91,52	91,98	98K	145
21/11/2023	-0,16%	-0,15	91,61	91,76	91,61	92,48	203K	702
20/11/2023	-0,36%	-0,33	91,76	92,09	91,40	92,10	116K	179
17/11/2023	0,22%	0,20	92,09	92,00	90,77	92,78	289K	438
16/11/2023	0,38%	0,35	91,89	91,54	90,77	91,90	235K	314
14/11/2023	0,30%	0,27	91,54	91,27	91,27	91,68	104K	135
13/11/2023	-0,07%	-0,06	91,27	91,15	90,98	91,69	188K	203
10/11/2023	-0,12%	-0,11	91,33	91,44	91,14	91,70	98K	141
09/11/2023	0,32%	0,29	91,44	91,16	91,10	91,91	116K	194
08/11/2023	-0,99%	-0,91	91,15	92,06	91,10	92,39	230K	288
07/11/2023	-0,58%	-0,54	92,06	92,60	92,06	92,60	154K	215
06/11/2023	0,22%	0,20	92,60	93,50	92,26	93,50	179K	354
03/11/2023	-0,45%	-0,42	92,40	92,85	92,40	93,06	253K	306
01/11/2023	-3,73%	-3,60	92,82	95,40	92,40	95,40	331K	390
31/10/2023	-0,10%	-0,10	96,42	96,52	96,26	96,95	171K	219
30/10/2023	0,13%	0,13	96,52	96,50	96,50	96,87	109K	172
27/10/2023	0,05%	0,05	96,39	96,35	96,35	96,95	160K	157
26/10/2023	-0,08%	-0,08	96,34	96,42	96,31	96,69	142K	215
25/10/2023	-0,29%	-0,28	96,42	96,45	96,42	96,67	100K	139
24/10/2023	0,19%	0,18	96,70	96,45	96,45	96,98	119K	134
23/10/2023	0,32%	0,31	96,52	96,26	96,25	96,52	147K	122
20/10/2023	-0,60%	-0,58	96,21	96,79	96,01	96,79	105K	166
19/10/2023	0,35%	0,34	96,79	96,97	96,06	96,98	226K	144
18/10/2023	-0,20%	-0,19	96,45	96,60	96,03	96,64	99K	142
17/10/2023	-0,20%	-0,19	96,64	96,85	96,45	97,17	122K	248
16/10/2023	0,12%	0,12	96,83	96,85	96,65	97,10	112K	260
13/10/2023	0,21%	0,20	96,71	96,57	96,57	97,30	126K	304
11/10/2023	-0,37%	-0,36	96,51	96,87	95,90	96,87	119K	174
10/10/2023	-0,04%	-0,04	96,87	96,90	95,66	97,45	202K	238
09/10/2023	-0,40%	-0,39	96,91	97,28	96,39	97,50	109K	183
06/10/2023	0,61%	0,59	97,30	97,53	96,27	97,55	163K	159
05/10/2023	-0,86%	-0,84	96,71	97,54	96,21	97,54	139K	142
04/10/2023	1,40%	1,35	97,55	96,20	95,38	97,90	756K	1.596
03/10/2023	-	-	96,20	97,00	95,93	97,25	329K	368

Date,Open,High,Low,Close,Volume
18-Apr-24,88.14,89.00,88.14,88.64,84044
17-Apr-24,89.56,89.60,88.05,88.06,287659
16-Apr-24,89.20,89.56,89.01,89.55,98618
15-Apr-24,89.90,89.95,89.12,89.23,130248
12-Apr-24,89.90,89.97,89.45,89.58,172583
11-Apr-24,89.77,89.90,89.66,89.89,72274
10-Apr-24,89.52,89.90,89.50,89.77,116635
09-Apr-24,89.48,89.58,89.15,89.52,96274
08-Apr-24,88.77,89.93,88.77,89.48,87189
05-Apr-24,88.93,89.40,88.81,88.85,193072
04-Apr-24,89.34,89.57,88.80,88.93,159194
03-Apr-24,89.30,89.79,89.30,89.61,113815
02-Apr-24,90.00,90.33,89.00,89.97,211531
01-Apr-24,89.90,90.50,88.70,90.36,391225
28-Mar-24,90.30,90.50,90.10,90.50,567766
27-Mar-24,90.03,90.09,89.65,90.08,148433
26-Mar-24,90.00,90.28,89.03,90.04,141431
25-Mar-24,90.30,90.30,89.60,90.00,122966
22-Mar-24,89.85,90.39,89.71,90.30,224768
21-Mar-24,89.64,89.98,89.64,89.71,42029
20-Mar-24,89.78,89.99,89.64,89.90,65235
19-Mar-24,90.06,90.15,89.10,89.12,183007
18-Mar-24,89.60,90.50,89.60,89.76,185450
15-Mar-24,89.05,89.97,89.05,89.60,116696
14-Mar-24,89.44,89.89,89.00,89.04,156536
13-Mar-24,89.30,89.70,89.24,89.44,207377
12-Mar-24,89.26,90.00,89.20,89.71,98985
11-Mar-24,89.50,89.51,89.20,89.26,113650
08-Mar-24,89.47,89.84,88.93,89.50,81211
07-Mar-24,89.58,89.62,88.52,89.47,92082
06-Mar-24,89.32,89.67,89.05,89.58,156856
05-Mar-24,89.50,89.75,86.90,89.32,177537
04-Mar-24,89.02,89.50,89.00,89.50,170196
01-Mar-24,90.17,90.59,88.78,89.10,244202
29-Feb-24,90.31,90.78,90.29,90.60,177291
28-Feb-24,90.30,90.60,89.95,90.32,141676
27-Feb-24,90.11,90.71,89.62,90.35,273186
26-Feb-24,90.09,90.44,90.00,90.10,148994
23-Feb-24,90.00,90.12,89.79,90.09,142404
22-Feb-24,90.11,90.12,89.80,90.00,150662
21-Feb-24,89.99,90.12,89.90,90.11,321759
20-Feb-24,90.17,90.19,89.86,89.90,146918
19-Feb-24,90.49,90.49,89.99,90.17,159624
16-Feb-24,89.97,90.50,89.55,90.48,383467
15-Feb-24,89.55,90.07,89.35,89.97,359779
14-Feb-24,90.05,90.21,89.47,89.51,149277
09-Feb-24,89.70,90.05,88.73,90.05,194829
08-Feb-24,90.31,90.67,88.50,89.80,685277
07-Feb-24,90.63,90.85,90.25,90.31,194089
06-Feb-24,90.13,90.90,90.13,90.63,236312
05-Feb-24,91.36,91.36,90.12,90.38,272799
02-Feb-24,91.08,91.47,90.55,91.36,171812
01-Feb-24,91.40,91.77,90.76,91.08,363328
31-Jan-24,93.05,93.24,92.75,92.92,101203
30-Jan-24,92.75,93.18,92.52,92.80,213970
29-Jan-24,92.75,93.30,92.61,92.75,220342
26-Jan-24,92.59,93.23,92.36,92.75,428316
25-Jan-24,93.00,93.61,92.70,92.70,452955
24-Jan-24,93.90,93.90,92.21,93.72,703205
23-Jan-24,94.59,94.59,93.42,93.91,105137
22-Jan-24,95.22,95.60,93.29,94.60,297421
19-Jan-24,95.46,95.71,95.18,95.22,88401
18-Jan-24,94.93,95.81,94.92,95.46,155110
17-Jan-24,94.60,95.37,94.42,94.94,139045
16-Jan-24,94.16,94.71,93.79,94.61,108974
15-Jan-24,95.59,95.79,92.51,94.16,167121
12-Jan-24,94.84,95.59,94.82,95.59,228699
11-Jan-24,95.92,95.93,94.82,94.82,96318
10-Jan-24,95.39,95.93,94.70,95.92,629732
09-Jan-24,93.50,95.42,93.45,95.40,245515
08-Jan-24,93.27,95.39,92.81,93.50,612136
05-Jan-24,91.99,93.80,91.08,93.27,653821
04-Jan-24,92.96,93.29,91.99,92.00,208700
03-Jan-24,92.60,93.23,92.59,92.96,210472
02-Jan-24,93.69,93.69,92.16,92.60,180981
28-Dec-23,94.38,94.88,94.00,94.81,265082
27-Dec-23,94.30,94.90,94.20,94.38,128853
26-Dec-23,93.00,94.90,92.80,94.30,221260
22-Dec-23,92.54,93.29,92.54,93.00,137785
21-Dec-23,92.50,93.30,92.30,92.54,109823
20-Dec-23,92.30,92.65,92.19,92.50,79787
19-Dec-23,91.52,92.41,91.52,92.20,76028
18-Dec-23,91.54,91.97,91.54,91.78,84633
15-Dec-23,92.00,92.00,91.30,91.54,156501
14-Dec-23,92.62,93.12,91.80,91.95,154646
13-Dec-23,92.80,92.80,92.15,92.63,74447
12-Dec-23,95.45,95.45,92.77,92.80,183443
11-Dec-23,91.10,95.68,90.82,95.45,624955
08-Dec-23,90.29,91.13,89.78,91.10,167035
07-Dec-23,90.43,90.50,89.01,90.29,218950
06-Dec-23,90.54,90.54,90.00,90.43,110299
05-Dec-23,90.21,90.71,89.40,90.55,150238
04-Dec-23,90.90,90.90,89.83,90.21,177777
01-Dec-23,91.19,91.25,90.25,90.90,77747
30-Nov-23,91.75,92.45,91.71,92.30,95931
29-Nov-23,91.40,92.00,91.20,91.71,108967
28-Nov-23,91.13,91.58,90.36,91.40,213239
27-Nov-23,91.27,91.83,90.80,91.13,119126
24-Nov-23,91.20,91.80,91.20,91.32,96589
23-Nov-23,91.50,91.89,91.20,91.25,131150
22-Nov-23,91.61,91.98,91.52,91.69,97842
21-Nov-23,91.76,92.48,91.61,91.61,202582
20-Nov-23,92.09,92.10,91.40,91.76,116043
17-Nov-23,92.00,92.78,90.77,92.09,289426
16-Nov-23,91.54,91.90,90.77,91.89,235178
14-Nov-23,91.27,91.68,91.27,91.54,103693
13-Nov-23,91.15,91.69,90.98,91.27,187628
10-Nov-23,91.44,91.70,91.14,91.33,97839
09-Nov-23,91.16,91.91,91.10,91.44,116446
08-Nov-23,92.06,92.39,91.10,91.15,230303
07-Nov-23,92.60,92.60,92.06,92.06,154491
06-Nov-23,93.50,93.50,92.26,92.60,178614
03-Nov-23,92.85,93.06,92.40,92.40,252763
01-Nov-23,95.40,95.40,92.40,92.82,330797
31-Oct-23,96.52,96.95,96.26,96.42,171223
30-Oct-23,96.50,96.87,96.50,96.52,108594
27-Oct-23,96.35,96.95,96.35,96.39,160377
26-Oct-23,96.42,96.69,96.31,96.34,141721
25-Oct-23,96.45,96.67,96.42,96.42,99890
24-Oct-23,96.45,96.98,96.45,96.70,119185
23-Oct-23,96.26,96.52,96.25,96.52,147192
20-Oct-23,96.79,96.79,96.01,96.21,104820
19-Oct-23,96.97,96.98,96.06,96.79,225743
18-Oct-23,96.60,96.64,96.03,96.45,98586
17-Oct-23,96.85,97.17,96.45,96.64,121755
16-Oct-23,96.85,97.10,96.65,96.83,112276
13-Oct-23,96.57,97.30,96.57,96.71,125693
11-Oct-23,96.87,96.87,95.90,96.51,119058
10-Oct-23,96.90,97.45,95.66,96.87,201594
09-Oct-23,97.28,97.50,96.39,96.91,108951
06-Oct-23,97.53,97.55,96.27,97.30,162507
05-Oct-23,97.54,97.54,96.21,96.71,139334
04-Oct-23,96.20,97.90,95.38,97.55,755731
03-Oct-23,97.00,97.25,95.93,96.20,329067

*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: JPPA11