Cotação atual, histórico e gráfico do papel: JRDM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 12/12/2019 | 0,00% | 0,00 | 91,90 | 92,00 | 91,50 | 92,00 | 138K | 125 |
| 11/12/2019 | 1,32% | 1,20 | 91,90 | 91,00 | 91,00 | 92,00 | 206K | 117 |
| 10/12/2019 | -0,27% | -0,25 | 90,70 | 91,49 | 90,50 | 91,50 | 316K | 193 |
| 09/12/2019 | -1,21% | -1,11 | 90,95 | 92,05 | 90,92 | 92,05 | 248K | 156 |
| 06/12/2019 | 1,72% | 1,56 | 92,06 | 90,51 | 90,51 | 93,75 | 182K | 180 |
| 05/12/2019 | -0,15% | -0,14 | 90,50 | 90,69 | 90,25 | 91,00 | 402K | 161 |
| 04/12/2019 | -0,02% | -0,02 | 90,64 | 90,60 | 90,01 | 90,85 | 778K | 1.005 |
| 03/12/2019 | 0,33% | 0,30 | 90,66 | 90,45 | 90,45 | 90,88 | 171K | 233 |
| 02/12/2019 | 1,20% | 1,07 | 90,36 | 90,00 | 89,05 | 90,80 | 2M | 239 |
| 29/11/2019 | -0,78% | -0,70 | 89,29 | 89,82 | 89,00 | 89,99 | 106K | 115 |
| 28/11/2019 | 0,53% | 0,47 | 89,99 | 89,70 | 89,70 | 90,10 | 147K | 118 |
| 27/11/2019 | 0,02% | 0,02 | 89,52 | 89,42 | 89,00 | 89,60 | 123K | 87 |
| 26/11/2019 | 0,12% | 0,11 | 89,50 | 89,39 | 89,00 | 89,50 | 332K | 160 |
| 25/11/2019 | -0,12% | -0,11 | 89,39 | 89,50 | 89,26 | 89,54 | 70K | 83 |
| 22/11/2019 | 0,70% | 0,62 | 89,50 | 89,00 | 88,00 | 90,00 | 458K | 980 |
| 21/11/2019 | 0,05% | 0,04 | 88,88 | 88,73 | 88,00 | 88,99 | 122K | 103 |
| 19/11/2019 | 0,41% | 0,36 | 88,84 | 88,23 | 88,17 | 88,99 | 92K | 100 |
| 18/11/2019 | -0,01% | -0,01 | 88,48 | 88,70 | 88,31 | 88,70 | 222K | 173 |
| 14/11/2019 | -0,11% | -0,10 | 88,49 | 88,59 | 88,00 | 88,69 | 234K | 135 |
| 13/11/2019 | 0,06% | 0,05 | 88,59 | 88,54 | 88,00 | 88,70 | 240K | 145 |
| 12/11/2019 | -0,28% | -0,25 | 88,54 | 88,51 | 88,00 | 88,72 | 380K | 262 |
| 11/11/2019 | -1,31% | -1,18 | 88,79 | 89,50 | 87,79 | 89,80 | 1M | 671 |
| 08/11/2019 | 0,00% | 0,00 | 89,97 | 90,00 | 89,82 | 90,10 | 81K | 75 |
| 07/11/2019 | -0,08% | -0,07 | 89,97 | 90,00 | 89,50 | 90,07 | 157K | 118 |
| 06/11/2019 | 0,16% | 0,14 | 90,04 | 90,00 | 89,50 | 90,30 | 391K | 197 |
| 05/11/2019 | 0,58% | 0,52 | 89,90 | 89,99 | 89,38 | 90,00 | 128K | 79 |
| 04/11/2019 | 0,16% | 0,14 | 89,38 | 89,15 | 88,50 | 90,00 | 202K | 185 |
| 01/11/2019 | 0,84% | 0,74 | 89,24 | 89,00 | 89,00 | 89,29 | 54K | 72 |
| 31/10/2019 | 0,16% | 0,14 | 88,50 | 88,99 | 88,00 | 89,00 | 101K | 63 |
| 30/10/2019 | 0,31% | 0,27 | 88,36 | 88,60 | 88,10 | 89,00 | 53K | 73 |
| 29/10/2019 | 0,10% | 0,09 | 88,09 | 88,01 | 88,00 | 88,56 | 336K | 58 |
| 28/10/2019 | -1,10% | -0,98 | 88,00 | 88,98 | 87,81 | 88,98 | 1M | 10.262 |
| 25/10/2019 | 0,83% | 0,73 | 88,98 | 88,25 | 88,00 | 88,98 | 85K | 340 |
| 24/10/2019 | 0,11% | 0,10 | 88,25 | 88,00 | 88,00 | 88,97 | 98K | 87 |
| 23/10/2019 | -0,14% | -0,12 | 88,15 | 88,94 | 87,50 | 88,94 | 2M | 866 |
| 22/10/2019 | -0,02% | -0,02 | 88,27 | 88,29 | 88,00 | 89,00 | 100K | 87 |
| 21/10/2019 | 0,33% | 0,29 | 88,29 | 88,00 | 87,50 | 88,43 | 137K | 116 |
| 18/10/2019 | 0,00% | 0,00 | 88,00 | 88,44 | 88,00 | 88,44 | 117K | 80 |
| 17/10/2019 | -0,01% | -0,01 | 88,00 | 88,00 | 87,99 | 88,44 | 677K | 231 |
| 16/10/2019 | 0,71% | 0,62 | 88,01 | 87,39 | 87,11 | 88,01 | 323K | 231 |
| 15/10/2019 | 0,18% | 0,16 | 87,39 | 87,32 | 86,59 | 87,49 | 86K | 136 |
| 14/10/2019 | -0,09% | -0,08 | 87,23 | 87,30 | 87,22 | 87,40 | 164K | 100 |
| 11/10/2019 | -0,05% | -0,04 | 87,31 | 87,32 | 86,90 | 87,44 | 179K | 200 |
| 10/10/2019 | -0,06% | -0,05 | 87,35 | 87,40 | 87,00 | 87,40 | 111K | 49 |
| 09/10/2019 | 0,47% | 0,41 | 87,40 | 87,00 | 86,60 | 87,71 | 276K | 220 |
| 08/10/2019 | -0,92% | -0,81 | 86,99 | 88,10 | 86,67 | 88,10 | 57K | 105 |
| 07/10/2019 | -0,06% | -0,05 | 87,80 | 87,85 | 87,00 | 88,25 | 252K | 146 |
| 04/10/2019 | -0,16% | -0,14 | 87,85 | 87,54 | 87,52 | 88,15 | 153K | 69 |
| 03/10/2019 | 0,62% | 0,54 | 87,99 | 87,46 | 87,00 | 88,04 | 591K | 101 |
| 02/10/2019 | -0,06% | -0,05 | 87,45 | 88,00 | 87,45 | 88,18 | 510K | 321 |
| 01/10/2019 | -0,05% | -0,04 | 87,50 | 87,76 | 87,09 | 87,99 | 376K | 77 |
| 30/09/2019 | 0,62% | 0,54 | 87,54 | 87,97 | 87,10 | 88,00 | 39K | 54 |
| 27/09/2019 | 0,00% | 0,00 | 87,00 | 87,38 | 87,00 | 88,00 | 857K | 91 |
| 26/09/2019 | -0,68% | -0,60 | 87,00 | 87,60 | 87,00 | 87,60 | 133K | 76 |
| 25/09/2019 | 0,11% | 0,10 | 87,60 | 88,00 | 87,44 | 88,00 | 186K | 70 |
| 24/09/2019 | 0,03% | 0,03 | 87,50 | 87,47 | 87,00 | 87,70 | 308K | 229 |
| 23/09/2019 | -0,26% | -0,23 | 87,47 | 87,77 | 87,35 | 87,99 | 78K | 58 |
| 20/09/2019 | 0,44% | 0,38 | 87,70 | 87,50 | 87,00 | 87,75 | 74K | 62 |
| 19/09/2019 | 0,37% | 0,32 | 87,32 | 87,00 | 87,00 | 87,66 | 196K | 103 |
| 18/09/2019 | -0,17% | -0,15 | 87,00 | 87,16 | 86,96 | 87,97 | 10M | 99 |
| 17/09/2019 | 0,17% | 0,15 | 87,15 | 87,14 | 87,00 | 88,00 | 65K | 70 |
| 16/09/2019 | -0,23% | -0,20 | 87,00 | 87,01 | 87,00 | 87,20 | 210K | 129 |
| 13/09/2019 | 0,23% | 0,20 | 87,20 | 87,00 | 86,63 | 87,25 | 310K | 162 |
| 12/09/2019 | 0,16% | 0,14 | 87,00 | 87,00 | 86,86 | 87,42 | 95K | 68 |
| 11/09/2019 | -0,96% | -0,84 | 86,86 | 87,73 | 86,86 | 87,90 | 558K | 201 |
| 10/09/2019 | 0,23% | 0,20 | 87,70 | 88,44 | 87,61 | 88,44 | 51K | 62 |
| 09/09/2019 | -1,24% | -1,10 | 87,50 | 88,40 | 87,19 | 88,40 | 236K | 110 |
| 06/09/2019 | 0,58% | 0,51 | 88,60 | 88,10 | 87,71 | 88,87 | 107K | 113 |
| 05/09/2019 | 0,59% | 0,52 | 88,09 | 88,00 | 87,65 | 88,24 | 98K | 93 |
| 04/09/2019 | -0,49% | -0,43 | 87,57 | 88,87 | 87,57 | 88,89 | 76K | 64 |
| 03/09/2019 | -0,42% | -0,37 | 88,00 | 88,50 | 88,00 | 88,80 | 216K | 244 |
| 02/09/2019 | 1,16% | 1,01 | 88,37 | 87,45 | 87,10 | 88,37 | 64K | 83 |
| 30/08/2019 | 0,01% | 0,01 | 87,36 | 87,45 | 86,76 | 87,45 | 184K | 82 |
| 29/08/2019 | -0,01% | -0,01 | 87,35 | 87,37 | 87,00 | 87,38 | 239K | 54 |
| 28/08/2019 | 0,30% | 0,26 | 87,36 | 87,13 | 85,01 | 87,38 | 871K | 103 |
| 27/08/2019 | -0,06% | -0,05 | 87,10 | 87,15 | 87,00 | 87,15 | 130K | 54 |
| 26/08/2019 | -0,05% | -0,04 | 87,15 | 87,19 | 85,96 | 87,50 | 372K | 110 |
| 23/08/2019 | -0,14% | -0,12 | 87,19 | 87,31 | 86,60 | 87,31 | 190K | 115 |
| 22/08/2019 | 0,48% | 0,42 | 87,31 | 86,90 | 86,62 | 87,31 | 143K | 89 |
| 21/08/2019 | 0,33% | 0,29 | 86,89 | 86,60 | 86,23 | 86,90 | 47K | 50 |
| 20/08/2019 | -0,46% | -0,40 | 86,60 | 86,51 | 86,22 | 87,00 | 158K | 109 |
| 19/08/2019 | -0,11% | -0,10 | 87,00 | 87,10 | 86,40 | 87,77 | 220K | 202 |
| 16/08/2019 | 0,11% | 0,10 | 87,10 | 87,00 | 86,51 | 87,36 | 93K | 97 |
| 15/08/2019 | -0,32% | -0,28 | 87,00 | 87,75 | 86,02 | 87,75 | 568K | 160 |
| 14/08/2019 | 0,30% | 0,26 | 87,28 | 87,02 | 87,02 | 87,75 | 216K | 134 |
| 13/08/2019 | -1,15% | -1,01 | 87,02 | 88,03 | 86,96 | 90,00 | 554K | 295 |
| 12/08/2019 | 0,97% | 0,85 | 88,03 | 87,00 | 86,00 | 88,03 | 249K | 285 |
| 09/08/2019 | -0,37% | -0,32 | 87,18 | 87,75 | 86,42 | 87,75 | 250K | 199 |
| 08/08/2019 | -0,28% | -0,25 | 87,50 | 87,38 | 86,80 | 88,16 | 242K | 156 |
| 07/08/2019 | 0,42% | 0,37 | 87,75 | 87,38 | 86,30 | 87,97 | 292K | 181 |
| 06/08/2019 | -2,37% | -2,12 | 87,38 | 89,50 | 87,31 | 89,54 | 322K | 230 |
| 05/08/2019 | 1,70% | 1,50 | 89,50 | 88,00 | 86,63 | 89,57 | 1M | 424 |
| 02/08/2019 | -0,56% | -0,50 | 88,00 | 89,74 | 87,77 | 90,00 | 136K | 104 |
| 01/08/2019 | -1,34% | -1,20 | 88,50 | 89,72 | 87,00 | 89,75 | 94K | 99 |
| 31/07/2019 | 0,73% | 0,65 | 89,70 | 89,46 | 88,17 | 89,75 | 244K | 291 |
| 30/07/2019 | 0,52% | 0,46 | 89,05 | 88,60 | 88,60 | 89,49 | 115K | 59 |
| 29/07/2019 | 2,42% | 2,09 | 88,59 | 86,51 | 86,51 | 89,08 | 271K | 62 |
| 26/07/2019 | -0,57% | -0,50 | 86,50 | 87,96 | 85,46 | 92,00 | 564K | 239 |
| 25/07/2019 | -1,68% | -1,49 | 87,00 | 88,49 | 87,00 | 90,50 | 376K | 793 |
| 24/07/2019 | 0,57% | 0,50 | 88,49 | 88,09 | 87,75 | 88,49 | 240K | 67 |
| 23/07/2019 | -0,01% | -0,01 | 87,99 | 88,00 | 86,80 | 88,19 | 296K | 185 |
Date,Open,High,Low,Close,Volume
12-Dec-19,92.00,92.00,91.50,91.90,138258
11-Dec-19,91.00,92.00,91.00,91.90,205695
10-Dec-19,91.49,91.50,90.50,90.70,316129
09-Dec-19,92.05,92.05,90.92,90.95,248465
06-Dec-19,90.51,93.75,90.51,92.06,182428
05-Dec-19,90.69,91.00,90.25,90.50,402252
04-Dec-19,90.60,90.85,90.01,90.64,778423
03-Dec-19,90.45,90.88,90.45,90.66,170849
02-Dec-19,90.00,90.80,89.05,90.36,1846142
29-Nov-19,89.82,89.99,89.00,89.29,105875
28-Nov-19,89.70,90.10,89.70,89.99,147358
27-Nov-19,89.42,89.60,89.00,89.52,122769
26-Nov-19,89.39,89.50,89.00,89.50,331964
25-Nov-19,89.50,89.54,89.26,89.39,70020
22-Nov-19,89.00,90.00,88.00,89.50,458435
21-Nov-19,88.73,88.99,88.00,88.88,121680
19-Nov-19,88.23,88.99,88.17,88.84,91663
18-Nov-19,88.70,88.70,88.31,88.48,222285
14-Nov-19,88.59,88.69,88.00,88.49,233907
13-Nov-19,88.54,88.70,88.00,88.59,240179
12-Nov-19,88.51,88.72,88.00,88.54,379551
11-Nov-19,89.50,89.80,87.79,88.79,1247005
08-Nov-19,90.00,90.10,89.82,89.97,80878
07-Nov-19,90.00,90.07,89.50,89.97,156889
06-Nov-19,90.00,90.30,89.50,90.04,390738
05-Nov-19,89.99,90.00,89.38,89.90,127776
04-Nov-19,89.15,90.00,88.50,89.38,201764
01-Nov-19,89.00,89.29,89.00,89.24,54125
31-Oct-19,88.99,89.00,88.00,88.50,100565
30-Oct-19,88.60,89.00,88.10,88.36,52850
29-Oct-19,88.01,88.56,88.00,88.09,335526
28-Oct-19,88.98,88.98,87.81,88.00,1152040
25-Oct-19,88.25,88.98,88.00,88.98,84634
24-Oct-19,88.00,88.97,88.00,88.25,97743
23-Oct-19,88.94,88.94,87.50,88.15,1724857
22-Oct-19,88.29,89.00,88.00,88.27,99918
21-Oct-19,88.00,88.43,87.50,88.29,137109
18-Oct-19,88.44,88.44,88.00,88.00,116775
17-Oct-19,88.00,88.44,87.99,88.00,677233
16-Oct-19,87.39,88.01,87.11,88.01,322922
15-Oct-19,87.32,87.49,86.59,87.39,85849
14-Oct-19,87.30,87.40,87.22,87.23,164291
11-Oct-19,87.32,87.44,86.90,87.31,179195
10-Oct-19,87.40,87.40,87.00,87.35,111023
09-Oct-19,87.00,87.71,86.60,87.40,276094
08-Oct-19,88.10,88.10,86.67,86.99,56576
07-Oct-19,87.85,88.25,87.00,87.80,251822
04-Oct-19,87.54,88.15,87.52,87.85,153087
03-Oct-19,87.46,88.04,87.00,87.99,590686
02-Oct-19,88.00,88.18,87.45,87.45,510240
01-Oct-19,87.76,87.99,87.09,87.50,376358
30-Sep-19,87.97,88.00,87.10,87.54,39201
27-Sep-19,87.38,88.00,87.00,87.00,857349
26-Sep-19,87.60,87.60,87.00,87.00,132778
25-Sep-19,88.00,88.00,87.44,87.60,185900
24-Sep-19,87.47,87.70,87.00,87.50,307813
23-Sep-19,87.77,87.99,87.35,87.47,78319
20-Sep-19,87.50,87.75,87.00,87.70,73872
19-Sep-19,87.00,87.66,87.00,87.32,195679
18-Sep-19,87.16,87.97,86.96,87.00,9922985
17-Sep-19,87.14,88.00,87.00,87.15,64825
16-Sep-19,87.01,87.20,87.00,87.00,210199
13-Sep-19,87.00,87.25,86.63,87.20,310201
12-Sep-19,87.00,87.42,86.86,87.00,94722
11-Sep-19,87.73,87.90,86.86,86.86,558443
10-Sep-19,88.44,88.44,87.61,87.70,50542
09-Sep-19,88.40,88.40,87.19,87.50,236226
06-Sep-19,88.10,88.87,87.71,88.60,107075
05-Sep-19,88.00,88.24,87.65,88.09,98042
04-Sep-19,88.87,88.89,87.57,87.57,75826
03-Sep-19,88.50,88.80,88.00,88.00,216133
02-Sep-19,87.45,88.37,87.10,88.37,64160
30-Aug-19,87.45,87.45,86.76,87.36,184020
29-Aug-19,87.37,87.38,87.00,87.35,238543
28-Aug-19,87.13,87.38,85.01,87.36,870552
27-Aug-19,87.15,87.15,87.00,87.10,129900
26-Aug-19,87.19,87.50,85.96,87.15,371501
23-Aug-19,87.31,87.31,86.60,87.19,189697
22-Aug-19,86.90,87.31,86.62,87.31,142576
21-Aug-19,86.60,86.90,86.23,86.89,47039
20-Aug-19,86.51,87.00,86.22,86.60,158279
19-Aug-19,87.10,87.77,86.40,87.00,219795
16-Aug-19,87.00,87.36,86.51,87.10,93255
15-Aug-19,87.75,87.75,86.02,87.00,567623
14-Aug-19,87.02,87.75,87.02,87.28,216389
13-Aug-19,88.03,90.00,86.96,87.02,554362
12-Aug-19,87.00,88.03,86.00,88.03,248962
09-Aug-19,87.75,87.75,86.42,87.18,250092
08-Aug-19,87.38,88.16,86.80,87.50,241618
07-Aug-19,87.38,87.97,86.30,87.75,292187
06-Aug-19,89.50,89.54,87.31,87.38,321835
05-Aug-19,88.00,89.57,86.63,89.50,1331078
02-Aug-19,89.74,90.00,87.77,88.00,136196
01-Aug-19,89.72,89.75,87.00,88.50,94448
31-Jul-19,89.46,89.75,88.17,89.70,243865
30-Jul-19,88.60,89.49,88.60,89.05,114516
29-Jul-19,86.51,89.08,86.51,88.59,271300
26-Jul-19,87.96,92.00,85.46,86.50,564313
25-Jul-19,88.49,90.50,87.00,87.00,375945
24-Jul-19,88.09,88.49,87.75,88.49,239940
23-Jul-19,88.00,88.19,86.80,87.99,295799
22-Jul-19,87.10,88.00,87.10,88.00,295799
19-Jul-19,87.70,88.25,86.78,87.00,295799
18-Jul-19,87.99,88.00,87.20,87.70,295799
17-Jul-19,88.13,88.40,87.27,87.27,295799
16-Jul-19,87.50,88.14,87.07,88.10,295799
15-Jul-19,87.89,87.91,87.06,87.49,295799
12-Jul-19,87.63,88.60,87.56,87.89,295799
11-Jul-19,89.03,89.96,87.36,87.63,295799
10-Jul-19,87.99,89.00,87.09,89.00,295799
08-Jul-19,87.95,88.20,86.40,88.00,295799
05-Jul-19,83.69,87.99,82.81,87.52,295799
04-Jul-19,83.50,84.52,82.20,83.69,295799
03-Jul-19,82.14,83.00,82.00,83.00,295799
02-Jul-19,82.15,82.15,81.95,82.15,295799
01-Jul-19,82.01,82.74,82.00,82.15,295799
28-Jun-19,82.45,82.98,82.00,82.98,295799
27-Jun-19,82.15,82.45,82.10,82.45,295799
26-Jun-19,81.89,82.15,81.70,82.10,295799
25-Jun-19,81.40,82.00,81.40,81.90,295799
24-Jun-19,81.96,81.96,81.40,81.70,295799
21-Jun-19,82.00,82.00,81.80,81.96,295799
19-Jun-19,81.73,82.15,81.61,82.00,295799
18-Jun-19,82.13,82.15,81.51,81.94,295799
17-Jun-19,82.40,82.80,81.74,82.14,295799
14-Jun-19,82.00,82.40,82.00,82.40,295799
13-Jun-19,82.05,82.37,81.90,82.00,295799
12-Jun-19,81.61,82.79,81.31,82.05,295799
11-Jun-19,81.81,82.43,80.99,81.62,295799
10-Jun-19,81.98,82.10,81.60,82.10,295799
07-Jun-19,81.99,81.99,81.70,81.99,295799
06-Jun-19,81.99,82.00,81.82,82.00,295799
05-Jun-19,82.00,82.00,81.61,82.00,295799
04-Jun-19,81.83,82.00,81.51,82.00,295799
*exoneração de responsabilidade