Cotação atual, histórico e gráfico do papel: JRDM11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações JRDM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
19/02/2019	0,86%	0,66	77,37	76,97	76,96	77,99	146K	130
18/02/2019	2,28%	1,71	76,71	75,00	75,00	76,99	131K	119
15/02/2019	1,35%	1,00	75,00	74,00	74,00	75,00	96K	115
14/02/2019	0,03%	0,02	74,00	73,98	73,50	74,00	224K	152
13/02/2019	0,65%	0,48	73,98	73,49	73,40	74,00	96K	74
12/02/2019	0,68%	0,50	73,50	72,99	72,90	73,50	120K	91
11/02/2019	0,43%	0,31	73,00	73,00	72,50	73,00	150K	106
08/02/2019	-1,10%	-0,81	72,69	71,75	71,75	72,80	757K	481
07/02/2019	1,59%	1,15	73,50	73,40	72,35	73,50	172K	83
06/02/2019	0,91%	0,65	72,35	72,18	71,90	73,40	96K	79
05/02/2019	-0,84%	-0,61	71,70	71,85	71,66	72,30	286K	143
04/02/2019	0,71%	0,51	72,31	71,95	71,50	72,31	173K	113
01/02/2019	-0,14%	-0,10	71,80	71,95	71,80	71,95	83K	50
31/01/2019	1,05%	0,75	71,90	71,95	71,20	71,95	59K	110
30/01/2019	-0,21%	-0,15	71,15	71,30	71,01	71,87	2M	88
29/01/2019	-0,25%	-0,18	71,30	71,70	71,00	71,70	116K	115
28/01/2019	0,78%	0,55	71,48	71,94	70,93	71,94	136K	108
24/01/2019	-1,42%	-1,02	70,93	71,94	70,93	71,94	270K	145
23/01/2019	-0,07%	-0,05	71,95	71,99	71,00	72,20	148K	89
22/01/2019	0,14%	0,10	72,00	72,00	71,80	72,00	127K	76
21/01/2019	1,27%	0,90	71,90	71,73	71,29	71,98	151K	83
18/01/2019	0,07%	0,05	71,00	71,49	71,00	71,72	255K	162
17/01/2019	-3,01%	-2,20	70,95	73,00	70,95	73,00	473K	218
16/01/2019	1,88%	1,35	73,15	71,80	71,75	73,15	374K	187
15/01/2019	-0,28%	-0,20	71,80	72,20	71,51	72,90	145K	127
14/01/2019	0,70%	0,50	72,00	71,70	71,49	72,20	165K	118
11/01/2019	0,70%	0,50	71,50	70,99	70,88	72,00	275K	98
10/01/2019	0,00%	0,00	71,00	71,00	70,75	71,55	499K	153
09/01/2019	0,71%	0,50	71,00	70,28	70,15	71,23	403K	163
08/01/2019	-0,28%	-0,20	70,50	70,70	70,06	70,93	281K	143
07/01/2019	0,31%	0,22	70,70	70,12	70,12	70,75	329K	167
04/01/2019	0,51%	0,36	70,48	70,40	70,00	70,54	109K	98
03/01/2019	-0,89%	-0,63	70,12	70,74	70,00	70,75	225K	134
02/01/2019	0,08%	0,06	70,75	70,04	70,04	70,75	164K	125
28/12/2018	-0,08%	-0,06	70,69	70,70	70,51	70,75	225K	127
27/12/2018	0,06%	0,04	70,75	70,70	70,00	70,75	137K	81
26/12/2018	0,03%	0,02	70,71	70,52	70,51	71,00	427K	183
21/12/2018	0,45%	0,32	70,69	70,57	70,48	70,69	124K	85
20/12/2018	0,53%	0,37	70,37	70,40	70,00	70,70	77K	80
19/12/2018	-0,57%	-0,40	70,00	70,32	70,00	70,79	277K	128
18/12/2018	-0,42%	-0,30	70,40	70,94	70,16	70,94	83K	73
17/12/2018	-0,41%	-0,29	70,70	70,99	70,00	70,99	258K	169
14/12/2018	-0,36%	-0,26	70,99	71,30	70,58	71,30	171K	87
13/12/2018	0,00%	0,00	71,25	71,16	71,10	71,50	602K	141
12/12/2018	0,35%	0,25	71,25	71,00	70,00	71,25	318K	134
11/12/2018	0,00%	0,00	71,00	71,00	70,50	71,24	245K	120
10/12/2018	-0,70%	-0,50	71,00	71,14	70,95	71,46	292K	119
07/12/2018	-0,27%	-0,19	71,50	71,46	71,31	71,90	497K	227
06/12/2018	-0,01%	-0,01	71,69	71,50	71,40	71,89	94K	77
05/12/2018	-0,51%	-0,37	71,70	72,00	71,50	72,06	241K	92
04/12/2018	0,25%	0,18	72,07	71,53	71,49	72,10	391K	167
03/12/2018	-0,15%	-0,11	71,89	71,70	71,27	71,89	255K	143
30/11/2018	0,93%	0,66	72,00	71,00	70,53	72,00	440K	232
29/11/2018	0,15%	0,11	71,34	71,23	71,00	71,88	384K	236
28/11/2018	-3,74%	-2,77	71,23	73,78	70,51	73,78	634K	528
27/11/2018	-0,67%	-0,50	74,00	75,00	73,90	75,00	2M	95
26/11/2018	0,00%	0,00	74,50	74,50	74,36	76,74	96K	73
23/11/2018	0,68%	0,50	74,50	74,50	74,05	74,50	72K	61
22/11/2018	1,49%	1,09	74,00	73,01	72,50	74,50	300K	189
21/11/2018	-0,74%	-0,54	72,91	73,51	71,62	73,55	586K	166
19/11/2018	-0,07%	-0,05	73,45	73,49	73,00	74,00	251K	161
16/11/2018	1,73%	1,25	73,50	72,24	72,10	75,00	670K	350
14/11/2018	-0,67%	-0,49	72,25	72,50	72,25	72,70	158K	112
13/11/2018	0,75%	0,54	72,74	72,74	72,33	72,75	104K	89
12/11/2018	-0,52%	-0,38	72,20	72,58	72,20	72,80	263K	162
09/11/2018	0,11%	0,08	72,58	72,50	71,53	72,60	143K	79
08/11/2018	0,35%	0,25	72,50	72,34	72,00	72,50	174K	96
07/11/2018	-0,19%	-0,14	72,25	72,49	72,00	72,49	551K	120
06/11/2018	0,19%	0,14	72,39	72,50	72,00	72,50	899K	302
05/11/2018	0,35%	0,25	72,25	72,00	71,99	72,49	418K	147
01/11/2018	0,00%	0,00	72,00	72,00	70,64	72,25	1M	206
31/10/2018	0,00%	0,00	72,00	72,00	71,70	72,25	834K	163
30/10/2018	0,70%	0,50	72,00	71,99	71,50	72,00	57K	58
29/10/2018	0,00%	0,00	71,50	71,50	71,10	72,24	738K	104
26/10/2018	-0,69%	-0,50	71,50	72,00	71,45	72,00	946K	416
25/10/2018	0,54%	0,39	72,00	71,99	71,55	72,09	630K	129
24/10/2018	0,15%	0,11	71,61	71,75	71,60	72,00	190K	55
23/10/2018	0,00%	0,00	71,50	71,49	71,35	71,99	536K	173
22/10/2018	0,70%	0,50	71,50	70,72	70,72	71,50	506K	178
19/10/2018	0,00%	0,00	71,00	70,99	70,87	71,00	283K	112
18/10/2018	-0,70%	-0,50	71,00	72,00	70,83	72,00	535K	155
17/10/2018	0,04%	0,03	71,50	71,55	71,05	72,00	110K	64
16/10/2018	0,37%	0,26	71,47	71,98	71,20	71,98	103K	84
15/10/2018	-2,45%	-1,79	71,21	72,00	71,04	73,00	438K	123
11/10/2018	1,39%	1,00	73,00	71,99	71,80	73,00	376K	88
10/10/2018	1,52%	1,08	72,00	72,00	71,01	72,46	147K	72
09/10/2018	-0,13%	-0,09	70,92	72,00	70,62	72,00	252K	83
08/10/2018	-1,37%	-0,99	71,01	71,87	70,99	72,01	144K	911
05/10/2018	1,41%	1,00	72,00	71,00	71,00	72,98	43K	30
04/10/2018	-1,53%	-1,10	71,00	72,10	70,22	72,34	301K	55
03/10/2018	-0,33%	-0,24	72,10	71,53	71,51	72,34	43K	25
02/10/2018	1,17%	0,84	72,34	71,77	71,40	73,00	40K	29
01/10/2018	-1,24%	-0,90	71,50	72,40	71,00	72,40	51K	55
28/09/2018	1,26%	0,90	72,40	71,60	71,60	72,40	7K	16
27/09/2018	0,87%	0,62	71,50	71,65	70,94	71,66	33K	13
26/09/2018	-2,36%	-1,71	70,88	72,54	70,80	72,54	42K	28
25/09/2018	2,46%	1,74	72,59	70,85	70,55	72,64	36K	39
24/09/2018	-1,60%	-1,15	70,85	71,19	70,84	71,19	169K	48
21/09/2018	0,56%	0,40	72,00	71,55	70,75	72,30	155K	66

Date,Open,High,Low,Close,Volume
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-19,76.97,77.99,76.96,77.37,146262
18-Feb-19,75.00,76.99,75.00,76.71,130581
15-Feb-19,74.00,75.00,74.00,75.00,96132
14-Feb-19,73.98,74.00,73.50,74.00,223897
13-Feb-19,73.49,74.00,73.40,73.98,95579
12-Feb-19,72.99,73.50,72.90,73.50,119529
11-Feb-19,73.00,73.00,72.50,73.00,150429
08-Feb-19,71.75,72.80,71.75,72.69,756786
07-Feb-19,73.40,73.50,72.35,73.50,171652
06-Feb-19,72.18,73.40,71.90,72.35,96160
05-Feb-19,71.85,72.30,71.66,71.70,285783
04-Feb-19,71.95,72.31,71.50,72.31,173157
01-Feb-19,71.95,71.95,71.80,71.80,83236
31-Jan-19,71.95,71.95,71.20,71.90,58684
30-Jan-19,71.30,71.87,71.01,71.15,1554533
29-Jan-19,71.70,71.70,71.00,71.30,116474
28-Jan-19,71.94,71.94,70.93,71.48,136285
24-Jan-19,71.94,71.94,70.93,70.93,270366
23-Jan-19,71.99,72.20,71.00,71.95,148215
22-Jan-19,72.00,72.00,71.80,72.00,127294
21-Jan-19,71.73,71.98,71.29,71.90,151471
18-Jan-19,71.49,71.72,71.00,71.00,254769
17-Jan-19,73.00,73.00,70.95,70.95,472602
16-Jan-19,71.80,73.15,71.75,73.15,373865
15-Jan-19,72.20,72.90,71.51,71.80,144696
14-Jan-19,71.70,72.20,71.49,72.00,165141
11-Jan-19,70.99,72.00,70.88,71.50,274687
10-Jan-19,71.00,71.55,70.75,71.00,498855
09-Jan-19,70.28,71.23,70.15,71.00,402705
08-Jan-19,70.70,70.93,70.06,70.50,281053
07-Jan-19,70.12,70.75,70.12,70.70,328671
04-Jan-19,70.40,70.54,70.00,70.48,108576
03-Jan-19,70.74,70.75,70.00,70.12,224619
02-Jan-19,70.04,70.75,70.04,70.75,163555
28-Dec-18,70.70,70.75,70.51,70.69,225058
27-Dec-18,70.70,70.75,70.00,70.75,136703
26-Dec-18,70.52,71.00,70.51,70.71,426724
21-Dec-18,70.57,70.69,70.48,70.69,123641
20-Dec-18,70.40,70.70,70.00,70.37,76588
19-Dec-18,70.32,70.79,70.00,70.00,277248
18-Dec-18,70.94,70.94,70.16,70.40,83349
17-Dec-18,70.99,70.99,70.00,70.70,257750
14-Dec-18,71.30,71.30,70.58,70.99,170969
13-Dec-18,71.16,71.50,71.10,71.25,601535
12-Dec-18,71.00,71.25,70.00,71.25,317506
11-Dec-18,71.00,71.24,70.50,71.00,244580
10-Dec-18,71.14,71.46,70.95,71.00,291699
07-Dec-18,71.46,71.90,71.31,71.50,496770
06-Dec-18,71.50,71.89,71.40,71.69,94134
05-Dec-18,72.00,72.06,71.50,71.70,240700
04-Dec-18,71.53,72.10,71.49,72.07,390983
03-Dec-18,71.70,71.89,71.27,71.89,255465
30-Nov-18,71.00,72.00,70.53,72.00,439924
29-Nov-18,71.23,71.88,71.00,71.34,384132
28-Nov-18,73.78,73.78,70.51,71.23,634003
27-Nov-18,75.00,75.00,73.90,74.00,1516227
26-Nov-18,74.50,76.74,74.36,74.50,96095
23-Nov-18,74.50,74.50,74.05,74.50,71662
22-Nov-18,73.01,74.50,72.50,74.00,300206
21-Nov-18,73.51,73.55,71.62,72.91,585522
19-Nov-18,73.49,74.00,73.00,73.45,251455
16-Nov-18,72.24,75.00,72.10,73.50,670162
14-Nov-18,72.50,72.70,72.25,72.25,158050
13-Nov-18,72.74,72.75,72.33,72.74,104092
12-Nov-18,72.58,72.80,72.20,72.20,263006
09-Nov-18,72.50,72.60,71.53,72.58,143356
08-Nov-18,72.34,72.50,72.00,72.50,174313
07-Nov-18,72.49,72.49,72.00,72.25,550580
06-Nov-18,72.50,72.50,72.00,72.39,898502
05-Nov-18,72.00,72.49,71.99,72.25,417636
01-Nov-18,72.00,72.25,70.64,72.00,1105387
31-Oct-18,72.00,72.25,71.70,72.00,833799
30-Oct-18,71.99,72.00,71.50,72.00,56796
29-Oct-18,71.50,72.24,71.10,71.50,738449
26-Oct-18,72.00,72.00,71.45,71.50,945842
25-Oct-18,71.99,72.09,71.55,72.00,630498
24-Oct-18,71.75,72.00,71.60,71.61,190310
23-Oct-18,71.49,71.99,71.35,71.50,536216
22-Oct-18,70.72,71.50,70.72,71.50,505868
19-Oct-18,70.99,71.00,70.87,71.00,283064
18-Oct-18,72.00,72.00,70.83,71.00,535305
17-Oct-18,71.55,72.00,71.05,71.50,109524
16-Oct-18,71.98,71.98,71.20,71.47,103360
15-Oct-18,72.00,73.00,71.04,71.21,438058
11-Oct-18,71.99,73.00,71.80,73.00,375611
10-Oct-18,72.00,72.46,71.01,72.00,146773
09-Oct-18,72.00,72.00,70.62,70.92,252129
08-Oct-18,71.87,72.01,70.99,71.01,143780
05-Oct-18,71.00,72.98,71.00,72.00,42561
04-Oct-18,72.10,72.34,70.22,71.00,301367
03-Oct-18,71.53,72.34,71.51,72.10,43219
02-Oct-18,71.77,73.00,71.40,72.34,39907
01-Oct-18,72.40,72.40,71.00,71.50,51026
28-Sep-18,71.60,72.40,71.60,72.40,7038
27-Sep-18,71.65,71.66,70.94,71.50,33458
26-Sep-18,72.54,72.54,70.80,70.88,41591
25-Sep-18,70.85,72.64,70.55,72.59,35770
24-Sep-18,71.19,71.19,70.84,70.85,168577
21-Sep-18,71.55,72.30,70.75,72.00,155362
20-Sep-18,72.00,72.00,71.47,71.60,155362
19-Sep-18,71.86,71.86,70.90,71.47,155362
18-Sep-18,72.00,72.38,71.00,71.86,155362
17-Sep-18,72.48,72.48,71.65,72.00,155362
14-Sep-18,72.71,73.19,71.39,71.86,155362
13-Sep-18,72.99,73.06,72.29,72.29,155362
12-Sep-18,73.75,73.75,72.60,72.60,155362
11-Sep-18,72.55,73.78,72.50,73.00,155362
10-Sep-18,73.50,73.79,73.20,73.50,155362
06-Sep-18,73.85,73.85,72.50,73.80,155362
05-Sep-18,73.84,73.84,72.65,73.00,155362
04-Sep-18,72.70,73.85,72.60,73.85,155362
03-Sep-18,73.84,73.84,72.58,72.70,155362
31-Aug-18,73.20,73.82,73.20,73.50,155362
30-Aug-18,73.26,73.26,72.61,73.10,155362
29-Aug-18,73.98,73.98,73.00,73.26,155362
28-Aug-18,71.49,74.38,71.01,74.38,155362
27-Aug-18,71.96,71.96,71.49,71.50,155362
24-Aug-18,70.90,71.89,70.00,71.89,155362
23-Aug-18,70.19,70.90,70.18,70.90,155362
22-Aug-18,70.00,70.00,69.75,70.00,155362
21-Aug-18,70.19,70.19,69.70,69.70,155362
20-Aug-18,69.85,70.83,69.02,69.50,155362
17-Aug-18,70.10,70.10,69.50,70.00,155362
16-Aug-18,70.30,72.87,70.02,70.26,155362
15-Aug-18,70.08,70.48,69.84,70.10,155362
14-Aug-18,71.11,72.00,69.90,70.00,155362
13-Aug-18,70.34,72.01,69.91,70.01,155362
10-Aug-18,70.97,71.94,70.03,70.10,155362
09-Aug-18,69.49,73.09,69.24,70.97,155362
08-Aug-18,69.25,69.79,69.03,69.21,155362
07-Aug-18,69.85,69.85,68.81,69.01,155362
06-Aug-18,68.36,69.50,68.36,68.76,155362

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JRDM11