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 |
| 18/07/2019 | 0,49% | 0,43 | 87,70 | 87,99 | 87,20 | 88,00 | 208K | 176 |
| 17/07/2019 | -0,94% | -0,83 | 87,27 | 88,13 | 87,27 | 88,40 | 329K | 172 |
| 16/07/2019 | 0,70% | 0,61 | 88,10 | 87,50 | 87,07 | 88,14 | 350K | 277 |
| 15/07/2019 | -0,46% | -0,40 | 87,49 | 87,89 | 87,06 | 87,91 | 186K | 205 |
| 12/07/2019 | 0,30% | 0,26 | 87,89 | 87,63 | 87,56 | 88,60 | 175K | 132 |
| 11/07/2019 | -1,54% | -1,37 | 87,63 | 89,03 | 87,36 | 89,96 | 230K | 161 |
| 10/07/2019 | 1,14% | 1,00 | 89,00 | 87,99 | 87,09 | 89,00 | 245K | 212 |
| 08/07/2019 | 0,55% | 0,48 | 88,00 | 87,95 | 86,40 | 88,20 | 292K | 135 |
| 05/07/2019 | 4,58% | 3,83 | 87,52 | 83,69 | 82,81 | 87,99 | 326K | 375 |
| 04/07/2019 | 0,83% | 0,69 | 83,69 | 83,50 | 82,20 | 84,52 | 367K | 335 |
| 03/07/2019 | 1,03% | 0,85 | 83,00 | 82,14 | 82,00 | 83,00 | 692K | 249 |
| 02/07/2019 | 0,00% | 0,00 | 82,15 | 82,15 | 81,95 | 82,15 | 399K | 245 |
| 01/07/2019 | -1,00% | -0,83 | 82,15 | 82,01 | 82,00 | 82,74 | 284K | 283 |
| 28/06/2019 | 0,64% | 0,53 | 82,98 | 82,45 | 82,00 | 82,98 | 215K | 233 |
| 27/06/2019 | 0,43% | 0,35 | 82,45 | 82,15 | 82,10 | 82,45 | 244K | 172 |
| 26/06/2019 | 0,24% | 0,20 | 82,10 | 81,89 | 81,70 | 82,15 | 341K | 260 |
| 25/06/2019 | 0,24% | 0,20 | 81,90 | 81,40 | 81,40 | 82,00 | 466K | 193 |
| 24/06/2019 | -0,32% | -0,26 | 81,70 | 81,96 | 81,40 | 81,96 | 87K | 115 |
| 21/06/2019 | -0,05% | -0,04 | 81,96 | 82,00 | 81,80 | 82,00 | 143K | 139 |
| 19/06/2019 | 0,07% | 0,06 | 82,00 | 81,73 | 81,61 | 82,15 | 81K | 90 |
| 18/06/2019 | -0,24% | -0,20 | 81,94 | 82,13 | 81,51 | 82,15 | 1M | 607 |
| 17/06/2019 | -0,32% | -0,26 | 82,14 | 82,40 | 81,74 | 82,80 | 1M | 243 |
| 14/06/2019 | 0,49% | 0,40 | 82,40 | 82,00 | 82,00 | 82,40 | 191K | 96 |
| 13/06/2019 | -0,06% | -0,05 | 82,00 | 82,05 | 81,90 | 82,37 | 365K | 77 |
| 12/06/2019 | 0,53% | 0,43 | 82,05 | 81,61 | 81,31 | 82,79 | 556K | 122 |
| 11/06/2019 | -0,58% | -0,48 | 81,62 | 81,81 | 80,99 | 82,43 | 143K | 117 |
| 10/06/2019 | 0,13% | 0,11 | 82,10 | 81,98 | 81,60 | 82,10 | 183K | 82 |
| 07/06/2019 | -0,01% | -0,01 | 81,99 | 81,99 | 81,70 | 81,99 | 193K | 89 |
| 06/06/2019 | 0,00% | 0,00 | 82,00 | 81,99 | 81,82 | 82,00 | 86K | 46 |
| 05/06/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 81,61 | 82,00 | 181K | 70 |
| 04/06/2019 | 0,20% | 0,16 | 82,00 | 81,83 | 81,51 | 82,00 | 92K | 60 |
| 03/06/2019 | -0,20% | -0,16 | 81,84 | 81,50 | 81,50 | 81,92 | 73K | 70 |
| 31/05/2019 | 0,39% | 0,32 | 82,00 | 81,68 | 81,68 | 82,00 | 31K | 50 |
| 30/05/2019 | 0,95% | 0,77 | 81,68 | 81,25 | 81,01 | 81,68 | 80K | 65 |
| 29/05/2019 | -0,04% | -0,03 | 80,91 | 81,45 | 80,16 | 81,51 | 65K | 69 |
| 28/05/2019 | -0,20% | -0,16 | 80,94 | 81,10 | 80,91 | 81,50 | 111K | 93 |
| 27/05/2019 | 0,10% | 0,08 | 81,10 | 81,00 | 80,73 | 81,10 | 102K | 86 |
| 24/05/2019 | -0,34% | -0,28 | 81,02 | 81,31 | 80,75 | 81,97 | 121K | 102 |
| 23/05/2019 | -0,85% | -0,70 | 81,30 | 81,99 | 81,30 | 81,99 | 185K | 105 |
| 22/05/2019 | 0,55% | 0,45 | 82,00 | 81,30 | 81,30 | 82,00 | 129K | 77 |
| 21/05/2019 | 0,09% | 0,07 | 81,55 | 81,99 | 81,24 | 81,99 | 55K | 55 |
| 20/05/2019 | -0,15% | -0,12 | 81,48 | 81,40 | 80,10 | 82,00 | 293K | 135 |
| 17/05/2019 | 0,06% | 0,05 | 81,60 | 81,64 | 81,10 | 81,64 | 247K | 48 |
| 16/05/2019 | 0,06% | 0,05 | 81,55 | 81,50 | 80,65 | 81,57 | 93K | 73 |
| 15/05/2019 | -1,15% | -0,95 | 81,50 | 82,16 | 81,08 | 82,45 | 175K | 114 |
| 14/05/2019 | -0,06% | -0,05 | 82,45 | 82,49 | 82,15 | 82,49 | 42K | 41 |
| 13/05/2019 | -0,36% | -0,30 | 82,50 | 82,59 | 82,18 | 82,79 | 443K | 53 |
| 10/05/2019 | 0,49% | 0,40 | 82,80 | 82,40 | 82,18 | 82,80 | 163K | 119 |
| 09/05/2019 | -0,48% | -0,40 | 82,40 | 82,80 | 82,19 | 83,20 | 107K | 91 |
| 08/05/2019 | 0,00% | 0,00 | 82,80 | 82,99 | 82,50 | 83,96 | 133K | 150 |
| 07/05/2019 | -0,24% | -0,20 | 82,80 | 83,00 | 82,80 | 84,80 | 198K | 117 |
| 06/05/2019 | 0,22% | 0,18 | 83,00 | 82,83 | 82,80 | 83,02 | 92K | 81 |
| 03/05/2019 | 0,39% | 0,32 | 82,82 | 82,50 | 82,35 | 82,85 | 93K | 83 |
| 02/05/2019 | 0,29% | 0,24 | 82,50 | 82,28 | 81,65 | 82,50 | 139K | 96 |
| 30/04/2019 | 0,76% | 0,62 | 82,26 | 81,64 | 81,54 | 82,28 | 89K | 59 |
| 29/04/2019 | 0,00% | 0,00 | 81,64 | 81,64 | 80,70 | 82,00 | 125K | 77 |
| 26/04/2019 | 0,79% | 0,64 | 81,64 | 81,00 | 80,42 | 81,67 | 38K | 53 |
| 25/04/2019 | 1,15% | 0,92 | 81,00 | 80,15 | 80,08 | 81,00 | 94K | 60 |
| 24/04/2019 | 0,10% | 0,08 | 80,08 | 80,00 | 79,57 | 80,09 | 60K | 65 |
| 23/04/2019 | 0,18% | 0,14 | 80,00 | 79,54 | 79,54 | 80,00 | 46K | 50 |
| 22/04/2019 | 0,03% | 0,02 | 79,86 | 79,84 | 79,00 | 80,50 | 179K | 102 |
| 18/04/2019 | 2,95% | 2,29 | 79,84 | 77,84 | 77,23 | 79,84 | 52K | 64 |
| 17/04/2019 | 0,71% | 0,55 | 77,55 | 77,00 | 76,94 | 77,57 | 52K | 62 |
| 16/04/2019 | 0,22% | 0,17 | 77,00 | 76,84 | 76,84 | 77,64 | 164K | 115 |
| 15/04/2019 | -1,75% | -1,37 | 76,83 | 77,95 | 75,00 | 77,95 | 240K | 255 |
| 12/04/2019 | -1,91% | -1,52 | 78,20 | 79,73 | 78,20 | 80,49 | 78K | 98 |
| 11/04/2019 | -0,35% | -0,28 | 79,72 | 80,00 | 79,72 | 80,29 | 79K | 66 |
| 10/04/2019 | 0,00% | 0,00 | 80,00 | 80,00 | 79,85 | 80,00 | 104K | 53 |
| 09/04/2019 | 0,31% | 0,25 | 80,00 | 80,01 | 79,51 | 80,14 | 91K | 79 |
| 08/04/2019 | -1,26% | -1,02 | 79,75 | 80,00 | 79,24 | 80,50 | 300K | 99 |
| 05/04/2019 | -0,28% | -0,23 | 80,77 | 81,00 | 80,00 | 81,00 | 121K | 108 |
| 04/04/2019 | -0,61% | -0,50 | 81,00 | 81,49 | 80,50 | 81,49 | 50K | 65 |
| 03/04/2019 | 0,01% | 0,01 | 81,50 | 81,49 | 80,99 | 81,50 | 145K | 67 |
| 02/04/2019 | 0,11% | 0,09 | 81,49 | 81,40 | 81,11 | 81,49 | 104K | 67 |
| 01/04/2019 | 1,17% | 0,94 | 81,40 | 80,48 | 80,00 | 81,40 | 131K | 99 |
| 29/03/2019 | 2,46% | 1,93 | 80,46 | 79,92 | 79,50 | 80,48 | 56K | 71 |
| 28/03/2019 | -1,73% | -1,38 | 78,53 | 79,91 | 78,00 | 80,47 | 150K | 104 |
| 27/03/2019 | -0,11% | -0,09 | 79,91 | 80,01 | 79,81 | 80,48 | 124K | 87 |
| 26/03/2019 | -0,56% | -0,45 | 80,00 | 80,46 | 80,00 | 80,99 | 79K | 94 |
| 25/03/2019 | -1,00% | -0,81 | 80,45 | 81,26 | 79,77 | 81,26 | 69K | 81 |
| 22/03/2019 | -0,17% | -0,14 | 81,26 | 81,40 | 79,75 | 81,50 | 175K | 130 |
| 21/03/2019 | -1,63% | -1,35 | 81,40 | 82,75 | 81,22 | 82,77 | 158K | 146 |
| 20/03/2019 | -0,27% | -0,22 | 82,75 | 82,94 | 82,02 | 82,95 | 142K | 90 |
| 19/03/2019 | 0,04% | 0,03 | 82,97 | 82,97 | 82,70 | 82,98 | 250K | 109 |
| 18/03/2019 | -0,06% | -0,05 | 82,94 | 82,99 | 82,39 | 82,99 | 114K | 131 |
| 15/03/2019 | 0,35% | 0,29 | 82,99 | 82,96 | 82,08 | 82,99 | 132K | 101 |
| 14/03/2019 | 0,67% | 0,55 | 82,70 | 82,98 | 81,15 | 82,98 | 73K | 72 |
| 13/03/2019 | -0,30% | -0,25 | 82,15 | 82,60 | 81,16 | 82,85 | 152K | 96 |
| 12/03/2019 | -0,72% | -0,60 | 82,40 | 82,57 | 82,40 | 82,99 | 177K | 137 |
| 11/03/2019 | 0,00% | 0,00 | 83,00 | 83,00 | 81,80 | 83,00 | 264K | 192 |
| 08/03/2019 | 1,47% | 1,20 | 83,00 | 81,90 | 81,90 | 83,49 | 242K | 173 |
| 07/03/2019 | 2,44% | 1,95 | 81,80 | 80,88 | 80,02 | 81,90 | 191K | 197 |
| 06/03/2019 | 0,08% | 0,06 | 79,85 | 79,79 | 79,79 | 81,90 | 130K | 158 |
| 01/03/2019 | 1,06% | 0,84 | 79,79 | 79,24 | 79,23 | 79,97 | 105K | 129 |
| 28/02/2019 | 0,79% | 0,62 | 78,95 | 78,34 | 78,33 | 79,00 | 147K | 121 |
| 27/02/2019 | 0,42% | 0,33 | 78,33 | 78,00 | 77,98 | 79,85 | 2M | 182 |
| 26/02/2019 | 2,15% | 1,64 | 78,00 | 77,00 | 76,30 | 78,00 | 44K | 66 |
| 25/02/2019 | -0,22% | -0,17 | 76,36 | 77,30 | 76,00 | 77,99 | 422K | 209 |
| 22/02/2019 | -2,62% | -2,06 | 76,53 | 77,02 | 76,53 | 78,44 | 145K | 138 |
| 21/02/2019 | 1,29% | 1,00 | 78,59 | 77,61 | 77,61 | 78,59 | 54K | 74 |
| 20/02/2019 | 0,28% | 0,22 | 77,59 | 77,39 | 76,96 | 77,98 | 186K | 126 |
Date,Open,High,Low,Close,Volume
18-Jul-19,87.99,88.00,87.20,87.70,208065
17-Jul-19,88.13,88.40,87.27,87.27,328662
16-Jul-19,87.50,88.14,87.07,88.10,349620
15-Jul-19,87.89,87.91,87.06,87.49,185711
12-Jul-19,87.63,88.60,87.56,87.89,175375
11-Jul-19,89.03,89.96,87.36,87.63,230483
10-Jul-19,87.99,89.00,87.09,89.00,244773
08-Jul-19,87.95,88.20,86.40,88.00,291758
05-Jul-19,83.69,87.99,82.81,87.52,325863
04-Jul-19,83.50,84.52,82.20,83.69,366512
03-Jul-19,82.14,83.00,82.00,83.00,691799
02-Jul-19,82.15,82.15,81.95,82.15,398887
01-Jul-19,82.01,82.74,82.00,82.15,284008
28-Jun-19,82.45,82.98,82.00,82.98,214553
27-Jun-19,82.15,82.45,82.10,82.45,244165
26-Jun-19,81.89,82.15,81.70,82.10,340676
25-Jun-19,81.40,82.00,81.40,81.90,466308
24-Jun-19,81.96,81.96,81.40,81.70,87281
21-Jun-19,82.00,82.00,81.80,81.96,143347
19-Jun-19,81.73,82.15,81.61,82.00,80718
18-Jun-19,82.13,82.15,81.51,81.94,1193201
17-Jun-19,82.40,82.80,81.74,82.14,1116031
14-Jun-19,82.00,82.40,82.00,82.40,190829
13-Jun-19,82.05,82.37,81.90,82.00,364755
12-Jun-19,81.61,82.79,81.31,82.05,555526
11-Jun-19,81.81,82.43,80.99,81.62,143170
10-Jun-19,81.98,82.10,81.60,82.10,183057
07-Jun-19,81.99,81.99,81.70,81.99,192627
06-Jun-19,81.99,82.00,81.82,82.00,86484
05-Jun-19,82.00,82.00,81.61,82.00,181042
04-Jun-19,81.83,82.00,81.51,82.00,91566
03-Jun-19,81.50,81.92,81.50,81.84,72874
31-May-19,81.68,82.00,81.68,82.00,30579
30-May-19,81.25,81.68,81.01,81.68,80416
29-May-19,81.45,81.51,80.16,80.91,64739
28-May-19,81.10,81.50,80.91,80.94,110935
27-May-19,81.00,81.10,80.73,81.10,101649
24-May-19,81.31,81.97,80.75,81.02,121032
23-May-19,81.99,81.99,81.30,81.30,184735
22-May-19,81.30,82.00,81.30,82.00,128526
21-May-19,81.99,81.99,81.24,81.55,54846
20-May-19,81.40,82.00,80.10,81.48,292570
17-May-19,81.64,81.64,81.10,81.60,246773
16-May-19,81.50,81.57,80.65,81.55,93170
15-May-19,82.16,82.45,81.08,81.50,175082
14-May-19,82.49,82.49,82.15,82.45,41830
13-May-19,82.59,82.79,82.18,82.50,443218
10-May-19,82.40,82.80,82.18,82.80,162779
09-May-19,82.80,83.20,82.19,82.40,107465
08-May-19,82.99,83.96,82.50,82.80,133131
07-May-19,83.00,84.80,82.80,82.80,197804
06-May-19,82.83,83.02,82.80,83.00,92082
03-May-19,82.50,82.85,82.35,82.82,92895
02-May-19,82.28,82.50,81.65,82.50,138800
30-Apr-19,81.64,82.28,81.54,82.26,89445
29-Apr-19,81.64,82.00,80.70,81.64,125440
26-Apr-19,81.00,81.67,80.42,81.64,37883
25-Apr-19,80.15,81.00,80.08,81.00,93537
24-Apr-19,80.00,80.09,79.57,80.08,60188
23-Apr-19,79.54,80.00,79.54,80.00,45954
22-Apr-19,79.84,80.50,79.00,79.86,179271
18-Apr-19,77.84,79.84,77.23,79.84,51578
17-Apr-19,77.00,77.57,76.94,77.55,51838
16-Apr-19,76.84,77.64,76.84,77.00,164440
15-Apr-19,77.95,77.95,75.00,76.83,239769
12-Apr-19,79.73,80.49,78.20,78.20,77937
11-Apr-19,80.00,80.29,79.72,79.72,79360
10-Apr-19,80.00,80.00,79.85,80.00,103825
09-Apr-19,80.01,80.14,79.51,80.00,90595
08-Apr-19,80.00,80.50,79.24,79.75,300352
05-Apr-19,81.00,81.00,80.00,80.77,121078
04-Apr-19,81.49,81.49,80.50,81.00,49910
03-Apr-19,81.49,81.50,80.99,81.50,145160
02-Apr-19,81.40,81.49,81.11,81.49,104062
01-Apr-19,80.48,81.40,80.00,81.40,131218
29-Mar-19,79.92,80.48,79.50,80.46,55596
28-Mar-19,79.91,80.47,78.00,78.53,149984
27-Mar-19,80.01,80.48,79.81,79.91,123651
26-Mar-19,80.46,80.99,80.00,80.00,78716
25-Mar-19,81.26,81.26,79.77,80.45,69497
22-Mar-19,81.40,81.50,79.75,81.26,175292
21-Mar-19,82.75,82.77,81.22,81.40,157568
20-Mar-19,82.94,82.95,82.02,82.75,142012
19-Mar-19,82.97,82.98,82.70,82.97,250116
18-Mar-19,82.99,82.99,82.39,82.94,113659
15-Mar-19,82.96,82.99,82.08,82.99,131822
14-Mar-19,82.98,82.98,81.15,82.70,73113
13-Mar-19,82.60,82.85,81.16,82.15,152212
12-Mar-19,82.57,82.99,82.40,82.40,176569
11-Mar-19,83.00,83.00,81.80,83.00,263979
08-Mar-19,81.90,83.49,81.90,83.00,241725
07-Mar-19,80.88,81.90,80.02,81.80,190560
06-Mar-19,79.79,81.90,79.79,79.85,129743
01-Mar-19,79.24,79.97,79.23,79.79,105198
28-Feb-19,78.34,79.00,78.33,78.95,146623
27-Feb-19,78.00,79.85,77.98,78.33,2045447
26-Feb-19,77.00,78.00,76.30,78.00,43838
25-Feb-19,77.30,77.99,76.00,76.36,422173
22-Feb-19,77.02,78.44,76.53,76.53,145346
21-Feb-19,77.61,78.59,77.61,78.59,53848
20-Feb-19,77.39,77.98,76.96,77.59,186285
19-Feb-19,76.97,77.99,76.96,77.37,186285
18-Feb-19,75.00,76.99,75.00,76.71,186285
15-Feb-19,74.00,75.00,74.00,75.00,186285
14-Feb-19,73.98,74.00,73.50,74.00,186285
13-Feb-19,73.49,74.00,73.40,73.98,186285
12-Feb-19,72.99,73.50,72.90,73.50,186285
11-Feb-19,73.00,73.00,72.50,73.00,186285
08-Feb-19,71.75,72.80,71.75,72.69,186285
07-Feb-19,73.40,73.50,72.35,73.50,186285
06-Feb-19,72.18,73.40,71.90,72.35,186285
05-Feb-19,71.85,72.30,71.66,71.70,186285
04-Feb-19,71.95,72.31,71.50,72.31,186285
01-Feb-19,71.95,71.95,71.80,71.80,186285
31-Jan-19,71.95,71.95,71.20,71.90,186285
30-Jan-19,71.30,71.87,71.01,71.15,186285
29-Jan-19,71.70,71.70,71.00,71.30,186285
28-Jan-19,71.94,71.94,70.93,71.48,186285
24-Jan-19,71.94,71.94,70.93,70.93,186285
23-Jan-19,71.99,72.20,71.00,71.95,186285
22-Jan-19,72.00,72.00,71.80,72.00,186285
21-Jan-19,71.73,71.98,71.29,71.90,186285
18-Jan-19,71.49,71.72,71.00,71.00,186285
17-Jan-19,73.00,73.00,70.95,70.95,186285
16-Jan-19,71.80,73.15,71.75,73.15,186285
15-Jan-19,72.20,72.90,71.51,71.80,186285
14-Jan-19,71.70,72.20,71.49,72.00,186285
11-Jan-19,70.99,72.00,70.88,71.50,186285
10-Jan-19,71.00,71.55,70.75,71.00,186285
09-Jan-19,70.28,71.23,70.15,71.00,186285
08-Jan-19,70.70,70.93,70.06,70.50,186285
07-Jan-19,70.12,70.75,70.12,70.70,186285
04-Jan-19,70.40,70.54,70.00,70.48,186285
03-Jan-19,70.74,70.75,70.00,70.12,186285
*exoneração de responsabilidade