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
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	-0,82%	-0,80	96,20	97,00	95,93	97,25	329K	368
02/10/2023	-2,41%	-2,40	97,00	99,00	95,99	99,00	420K	412
29/09/2023	0,71%	0,70	99,40	98,73	98,73	99,42	266K	185
28/09/2023	-0,15%	-0,15	98,70	98,72	98,70	99,00	207K	181
27/09/2023	-0,13%	-0,13	98,85	98,98	98,71	99,40	74K	100
26/09/2023	-0,22%	-0,22	98,98	99,22	98,71	99,48	367K	304
25/09/2023	0,06%	0,06	99,20	98,81	98,71	99,80	423K	349
22/09/2023	0,45%	0,44	99,14	98,70	98,70	99,17	258K	209
21/09/2023	-0,29%	-0,29	98,70	98,99	98,70	99,40	180K	247
20/09/2023	-0,21%	-0,21	98,99	99,40	98,68	99,94	195K	311
19/09/2023	-0,30%	-0,30	99,20	99,50	99,03	99,95	451K	623
18/09/2023	-0,06%	-0,06	99,50	99,74	99,50	99,99	324K	308
15/09/2023	-0,14%	-0,14	99,56	99,73	99,30	99,74	347K	223
14/09/2023	-0,10%	-0,10	99,70	99,90	99,22	99,90	106K	153
13/09/2023	0,03%	0,03	99,80	99,77	99,68	99,99	97K	117
12/09/2023	0,09%	0,09	99,77	99,70	99,68	100,26	139K	173
11/09/2023	-0,29%	-0,29	99,68	99,97	99,10	99,97	246K	212
08/09/2023	0,46%	0,46	99,97	100,00	99,37	100,40	155K	218
06/09/2023	-1,28%	-1,29	99,51	100,49	99,50	100,79	307K	323
05/09/2023	-0,13%	-0,13	100,80	100,94	100,31	101,00	314K	214
04/09/2023	0,43%	0,43	100,93	100,72	100,50	101,00	281K	750
01/09/2023	-3,32%	-3,45	100,50	102,78	99,30	102,78	433K	390
31/08/2023	0,05%	0,05	103,95	103,88	103,68	104,10	230K	168
30/08/2023	0,03%	0,03	103,90	103,86	103,55	103,97	137K	128
29/08/2023	0,99%	1,02	103,87	103,10	102,86	103,88	181K	156
28/08/2023	-0,53%	-0,55	102,85	105,00	102,85	105,00	226K	202
25/08/2023	0,53%	0,55	103,40	102,97	102,89	104,65	309K	271
24/08/2023	0,46%	0,47	102,85	102,34	102,34	103,00	234K	164
23/08/2023	0,42%	0,43	102,38	101,95	101,62	102,47	145K	139
22/08/2023	0,08%	0,08	101,95	101,87	101,40	101,98	206K	198
21/08/2023	0,67%	0,68	101,87	101,20	100,52	101,88	241K	251
18/08/2023	0,71%	0,71	101,19	100,48	100,00	101,29	437K	359
17/08/2023	0,01%	0,01	100,48	100,48	100,20	100,65	176K	306
16/08/2023	0,45%	0,45	100,47	100,20	100,20	100,69	189K	245
15/08/2023	0,04%	0,04	100,02	100,08	99,95	100,30	184K	181
14/08/2023	0,86%	0,85	99,98	99,13	99,12	100,35	294K	367
11/08/2023	0,21%	0,21	99,13	98,92	98,80	99,17	113K	149
10/08/2023	0,42%	0,41	98,92	98,65	98,51	99,04	105K	188
09/08/2023	-0,28%	-0,28	98,51	99,05	98,50	99,05	229K	299
08/08/2023	-0,23%	-0,23	98,79	99,00	98,50	99,02	153K	209
07/08/2023	0,27%	0,27	99,02	98,76	98,51	99,11	156K	230
04/08/2023	-0,10%	-0,10	98,75	98,90	98,51	99,00	255K	294
03/08/2023	0,41%	0,40	98,85	98,60	98,45	98,98	444K	272
02/08/2023	0,13%	0,13	98,45	98,32	98,01	98,60	223K	183
01/08/2023	-2,05%	-2,06	98,32	98,48	98,30	98,98	381K	304
31/07/2023	0,81%	0,81	100,38	99,78	99,78	100,49	435K	268
28/07/2023	-0,13%	-0,13	99,57	99,70	99,50	99,78	454K	292
27/07/2023	0,22%	0,22	99,70	99,72	99,48	99,72	258K	179
26/07/2023	-0,21%	-0,21	99,48	99,74	99,30	99,74	196K	155
25/07/2023	0,70%	0,69	99,69	99,10	98,72	99,78	318K	242
24/07/2023	0,22%	0,22	99,00	98,70	98,70	99,19	211K	176
21/07/2023	0,17%	0,17	98,78	98,79	98,68	98,79	221K	190
20/07/2023	-0,27%	-0,27	98,61	98,88	98,61	99,00	262K	268
19/07/2023	-0,04%	-0,04	98,88	98,95	98,52	98,98	401K	368
18/07/2023	0,08%	0,08	98,92	98,84	98,15	99,16	224K	205
17/07/2023	1,08%	1,06	98,84	97,78	97,78	99,40	332K	497
14/07/2023	0,70%	0,68	97,78	97,60	97,05	97,95	592K	435
13/07/2023	-0,23%	-0,22	97,10	97,43	97,03	97,50	511K	261
12/07/2023	0,19%	0,18	97,32	97,38	97,01	97,38	434K	247
11/07/2023	-0,12%	-0,12	97,14	97,26	97,00	97,35	561K	388
10/07/2023	0,42%	0,41	97,26	97,00	97,00	97,38	420K	326
07/07/2023	0,18%	0,17	96,85	97,39	96,73	97,39	144K	255
06/07/2023	-0,10%	-0,10	96,68	96,78	96,66	97,10	184K	275
05/07/2023	-0,02%	-0,02	96,78	96,79	96,51	96,79	421K	250
04/07/2023	0,36%	0,35	96,80	96,49	96,49	97,20	296K	210
03/07/2023	-1,13%	-1,10	96,45	96,12	96,12	97,00	382K	377
30/06/2023	0,07%	0,07	97,55	97,48	97,45	97,89	877K	540
29/06/2023	0,00%	0,00	97,48	97,31	97,31	97,48	206K	220
28/06/2023	-0,01%	-0,01	97,48	97,49	97,23	97,50	371K	283
27/06/2023	0,30%	0,29	97,49	97,49	97,09	97,50	388K	298
26/06/2023	-0,21%	-0,20	97,20	97,40	97,10	97,50	462K	695
23/06/2023	-0,04%	-0,04	97,40	97,02	97,02	97,70	336K	312
22/06/2023	-0,18%	-0,18	97,44	97,60	97,00	97,83	887K	622
21/06/2023	-0,25%	-0,24	97,62	97,86	97,00	98,19	526K	420
20/06/2023	0,03%	0,03	97,86	97,83	97,40	98,25	375K	333
19/06/2023	0,35%	0,34	97,83	97,69	97,35	98,38	327K	323
16/06/2023	0,66%	0,64	97,49	96,84	96,69	97,88	479K	446
15/06/2023	-0,13%	-0,13	96,85	96,75	96,70	97,00	417K	522
14/06/2023	-0,01%	-0,01	96,98	96,99	96,76	97,39	258K	256
13/06/2023	-0,04%	-0,04	96,99	97,04	96,70	97,09	365K	264
12/06/2023	0,08%	0,08	97,03	97,93	96,66	97,93	258K	265
09/06/2023	0,05%	0,05	96,95	96,90	96,70	98,43	365K	327
07/06/2023	-0,01%	-0,01	96,90	97,00	96,80	97,30	307K	207
06/06/2023	-0,35%	-0,34	96,91	97,25	96,35	97,30	282K	308
05/06/2023	-0,21%	-0,20	97,25	97,45	96,97	97,73	261K	318
02/06/2023	0,30%	0,29	97,45	97,60	97,21	97,80	197K	281
01/06/2023	-1,85%	-1,83	97,16	97,98	96,54	97,98	287K	333
31/05/2023	0,04%	0,04	98,99	98,98	98,90	98,99	507K	276
30/05/2023	-0,05%	-0,05	98,95	99,77	98,03	99,77	257K	309
29/05/2023	0,00%	0,00	99,00	99,00	98,49	99,49	1M	535
26/05/2023	-0,19%	-0,19	99,00	98,98	98,95	99,72	246K	276
25/05/2023	0,26%	0,26	99,19	98,90	98,50	99,88	462K	319
24/05/2023	-0,91%	-0,91	98,93	99,79	98,44	99,79	666K	295
23/05/2023	-0,16%	-0,16	99,84	100,00	98,52	100,40	519K	323
22/05/2023	0,56%	0,56	100,00	99,67	99,44	100,50	464K	296
19/05/2023	-	-	99,44	99,47	98,52	100,15	270K	255

Date,Open,High,Low,Close,Volume
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
02-Oct-23,99.00,99.00,95.99,97.00,419639
29-Sep-23,98.73,99.42,98.73,99.40,265752
28-Sep-23,98.72,99.00,98.70,98.70,207397
27-Sep-23,98.98,99.40,98.71,98.85,74132
26-Sep-23,99.22,99.48,98.71,98.98,367362
25-Sep-23,98.81,99.80,98.71,99.20,422884
22-Sep-23,98.70,99.17,98.70,99.14,258485
21-Sep-23,98.99,99.40,98.70,98.70,179732
20-Sep-23,99.40,99.94,98.68,98.99,194772
19-Sep-23,99.50,99.95,99.03,99.20,451359
18-Sep-23,99.74,99.99,99.50,99.50,323768
15-Sep-23,99.73,99.74,99.30,99.56,347065
14-Sep-23,99.90,99.90,99.22,99.70,105592
13-Sep-23,99.77,99.99,99.68,99.80,97108
12-Sep-23,99.70,100.26,99.68,99.77,139110
11-Sep-23,99.97,99.97,99.10,99.68,245640
08-Sep-23,100.00,100.40,99.37,99.97,155195
06-Sep-23,100.49,100.79,99.50,99.51,306987
05-Sep-23,100.94,101.00,100.31,100.80,314056
04-Sep-23,100.72,101.00,100.50,100.93,281354
01-Sep-23,102.78,102.78,99.30,100.50,433038
31-Aug-23,103.88,104.10,103.68,103.95,229567
30-Aug-23,103.86,103.97,103.55,103.90,137216
29-Aug-23,103.10,103.88,102.86,103.87,180731
28-Aug-23,105.00,105.00,102.85,102.85,226228
25-Aug-23,102.97,104.65,102.89,103.40,308890
24-Aug-23,102.34,103.00,102.34,102.85,233786
23-Aug-23,101.95,102.47,101.62,102.38,145042
22-Aug-23,101.87,101.98,101.40,101.95,205514
21-Aug-23,101.20,101.88,100.52,101.87,240607
18-Aug-23,100.48,101.29,100.00,101.19,436701
17-Aug-23,100.48,100.65,100.20,100.48,175827
16-Aug-23,100.20,100.69,100.20,100.47,188878
15-Aug-23,100.08,100.30,99.95,100.02,183517
14-Aug-23,99.13,100.35,99.12,99.98,293746
11-Aug-23,98.92,99.17,98.80,99.13,113283
10-Aug-23,98.65,99.04,98.51,98.92,105199
09-Aug-23,99.05,99.05,98.50,98.51,228927
08-Aug-23,99.00,99.02,98.50,98.79,153422
07-Aug-23,98.76,99.11,98.51,99.02,156017
04-Aug-23,98.90,99.00,98.51,98.75,254553
03-Aug-23,98.60,98.98,98.45,98.85,444177
02-Aug-23,98.32,98.60,98.01,98.45,222529
01-Aug-23,98.48,98.98,98.30,98.32,380784
31-Jul-23,99.78,100.49,99.78,100.38,434572
28-Jul-23,99.70,99.78,99.50,99.57,454193
27-Jul-23,99.72,99.72,99.48,99.70,258335
26-Jul-23,99.74,99.74,99.30,99.48,195887
25-Jul-23,99.10,99.78,98.72,99.69,317500
24-Jul-23,98.70,99.19,98.70,99.00,211238
21-Jul-23,98.79,98.79,98.68,98.78,220656
20-Jul-23,98.88,99.00,98.61,98.61,262139
19-Jul-23,98.95,98.98,98.52,98.88,400929
18-Jul-23,98.84,99.16,98.15,98.92,224400
17-Jul-23,97.78,99.40,97.78,98.84,332472
14-Jul-23,97.60,97.95,97.05,97.78,592130
13-Jul-23,97.43,97.50,97.03,97.10,511429
12-Jul-23,97.38,97.38,97.01,97.32,434357
11-Jul-23,97.26,97.35,97.00,97.14,560865
10-Jul-23,97.00,97.38,97.00,97.26,420185
07-Jul-23,97.39,97.39,96.73,96.85,144192
06-Jul-23,96.78,97.10,96.66,96.68,183915
05-Jul-23,96.79,96.79,96.51,96.78,420820
04-Jul-23,96.49,97.20,96.49,96.80,296457
03-Jul-23,96.12,97.00,96.12,96.45,382330
30-Jun-23,97.48,97.89,97.45,97.55,876764
29-Jun-23,97.31,97.48,97.31,97.48,205960
28-Jun-23,97.49,97.50,97.23,97.48,371094
27-Jun-23,97.49,97.50,97.09,97.49,388326
26-Jun-23,97.40,97.50,97.10,97.20,462106
23-Jun-23,97.02,97.70,97.02,97.40,335904
22-Jun-23,97.60,97.83,97.00,97.44,886519
21-Jun-23,97.86,98.19,97.00,97.62,526261
20-Jun-23,97.83,98.25,97.40,97.86,374638
19-Jun-23,97.69,98.38,97.35,97.83,327080
16-Jun-23,96.84,97.88,96.69,97.49,478892
15-Jun-23,96.75,97.00,96.70,96.85,416947
14-Jun-23,96.99,97.39,96.76,96.98,258287
13-Jun-23,97.04,97.09,96.70,96.99,364893
12-Jun-23,97.93,97.93,96.66,97.03,258182
09-Jun-23,96.90,98.43,96.70,96.95,365021
07-Jun-23,97.00,97.30,96.80,96.90,307300
06-Jun-23,97.25,97.30,96.35,96.91,281519
05-Jun-23,97.45,97.73,96.97,97.25,260931
02-Jun-23,97.60,97.80,97.21,97.45,196995
01-Jun-23,97.98,97.98,96.54,97.16,287475
31-May-23,98.98,98.99,98.90,98.99,507463
30-May-23,99.77,99.77,98.03,98.95,257114
29-May-23,99.00,99.49,98.49,99.00,1270620
26-May-23,98.98,99.72,98.95,99.00,246450
25-May-23,98.90,99.88,98.50,99.19,461559
24-May-23,99.79,99.79,98.44,98.93,666148
23-May-23,100.00,100.40,98.52,99.84,518792
22-May-23,99.67,100.50,99.44,100.00,463722
19-May-23,99.47,100.15,98.52,99.44,269960

*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