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
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações JRDM11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/09/2020	-0,22%	-0,17	76,25	77,00	76,25	77,93	34K	50
24/09/2020	-0,75%	-0,58	76,42	76,67	76,36	78,04	52K	61
23/09/2020	-0,58%	-0,45	77,00	77,40	77,00	77,44	15K	35
22/09/2020	-1,44%	-1,13	77,45	78,58	77,20	78,58	24K	46
21/09/2020	0,55%	0,43	78,58	78,15	77,49	78,59	53K	62
18/09/2020	-1,08%	-0,85	78,15	79,00	78,05	79,45	43K	56
17/09/2020	0,01%	0,01	79,00	78,99	78,00	79,39	23K	55
16/09/2020	2,17%	1,68	78,99	77,32	77,32	78,99	45K	52
15/09/2020	0,42%	0,32	77,31	77,70	77,00	78,00	77K	50
14/09/2020	-0,91%	-0,71	76,99	77,70	76,50	77,71	60K	281
11/09/2020	0,00%	0,00	77,70	79,44	77,19	79,44	33K	40

10/09/2020	-0,51%	-0,40	77,70	79,90	77,00	79,90	52K	60
09/09/2020	-0,76%	-0,60	78,10	78,68	77,67	78,79	33K	42
08/09/2020	2,74%	2,10	78,70	77,61	77,61	79,90	60K	37
04/09/2020	-2,30%	-1,80	76,60	79,77	76,30	79,89	49K	72
03/09/2020	-0,70%	-0,55	78,40	78,70	77,50	78,99	13K	37
02/09/2020	-0,06%	-0,05	78,95	79,01	78,31	79,90	44K	41
01/09/2020	0,64%	0,50	79,00	77,21	76,22	79,01	37K	42
31/08/2020	2,80%	2,14	78,50	76,20	76,20	78,70	46K	58
28/08/2020	-2,73%	-2,14	76,36	78,87	75,75	78,91	522K	52
27/08/2020	2,61%	2,00	78,50	77,00	76,88	78,83	45K	56
26/08/2020	1,32%	1,00	76,50	75,59	75,15	78,86	33K	64
25/08/2020	-0,12%	-0,09	75,50	75,10	75,10	75,50	26K	49
24/08/2020	0,79%	0,59	75,59	76,77	75,09	76,77	42K	184
21/08/2020	-0,42%	-0,32	75,00	75,97	75,00	75,97	69K	70
20/08/2020	0,40%	0,30	75,32	76,18	75,11	76,18	6K	16
19/08/2020	-1,29%	-0,98	75,02	76,00	75,02	77,15	60K	72
18/08/2020	1,18%	0,89	76,00	75,11	75,02	76,10	7K	23
17/08/2020	-1,17%	-0,89	75,11	76,00	75,11	76,11	40K	53
14/08/2020	2,70%	2,00	76,00	74,53	74,53	79,79	415K	108
13/08/2020	-3,90%	-3,00	74,00	77,00	74,00	77,00	989K	147
12/08/2020	1,72%	1,30	77,00	75,70	75,70	79,74	153K	87
11/08/2020	0,00%	0,00	75,70	75,70	75,14	75,86	59K	50
10/08/2020	0,73%	0,55	75,70	74,99	74,95	75,87	32K	57
07/08/2020	1,01%	0,75	75,15	74,41	74,40	75,15	78K	81
06/08/2020	-0,33%	-0,25	74,40	74,31	74,31	75,40	17K	42
05/08/2020	0,27%	0,20	74,65	75,12	74,25	75,12	110K	63
04/08/2020	0,27%	0,20	74,45	74,50	74,26	74,85	72K	96
03/08/2020	-0,40%	-0,30	74,25	74,56	74,25	74,92	72K	101
31/07/2020	-1,13%	-0,85	74,55	75,39	74,50	75,39	21K	37
30/07/2020	1,11%	0,83	75,40	74,57	74,55	75,48	31K	24
29/07/2020	0,00%	0,00	74,57	74,51	74,29	74,57	31K	37
28/07/2020	0,08%	0,06	74,57	74,55	74,50	74,76	89K	93
27/07/2020	-0,98%	-0,74	74,51	74,52	74,50	75,72	165K	99
24/07/2020	-0,92%	-0,70	75,25	75,12	74,90	75,54	65K	68
23/07/2020	0,20%	0,15	75,95	75,80	74,50	75,95	99K	102
22/07/2020	-0,13%	-0,10	75,80	75,80	75,00	75,90	83K	88
21/07/2020	1,19%	0,89	75,90	75,01	75,01	75,91	98K	74
20/07/2020	-0,08%	-0,06	75,01	75,89	75,00	75,89	127K	96
17/07/2020	-1,08%	-0,82	75,07	75,89	75,00	75,89	97K	70
16/07/2020	1,84%	1,37	75,89	74,60	74,60	75,90	75K	69
15/07/2020	-0,28%	-0,21	74,52	74,50	74,28	74,99	71K	66
14/07/2020	-0,35%	-0,26	74,73	74,98	74,50	74,98	91K	72
13/07/2020	0,05%	0,04	74,99	74,95	74,50	75,49	95K	85
10/07/2020	-0,57%	-0,43	74,95	76,49	74,51	76,49	70K	118
09/07/2020	0,25%	0,19	75,38	75,19	75,19	76,05	495K	51
08/07/2020	-0,46%	-0,35	75,19	76,49	74,50	76,49	278K	183
07/07/2020	-0,61%	-0,46	75,54	77,00	75,50	77,00	64K	84
06/07/2020	-2,26%	-1,76	76,00	77,76	75,00	77,76	202K	186
03/07/2020	0,34%	0,26	77,76	77,80	77,20	78,00	34K	66
02/07/2020	1,96%	1,49	77,50	77,99	75,60	78,19	199K	65
01/07/2020	1,40%	1,05	76,01	75,13	74,96	77,98	57K	86
30/06/2020	-2,33%	-1,79	74,96	76,50	74,96	76,50	101K	108
29/06/2020	0,00%	0,00	76,75	80,49	76,75	80,49	65K	121
26/06/2020	2,68%	2,00	76,75	75,49	75,47	78,96	36K	82
25/06/2020	0,00%	0,00	74,75	74,83	74,75	75,02	51K	65
24/06/2020	-0,33%	-0,25	74,75	75,00	74,28	75,02	280K	88
23/06/2020	-1,38%	-1,05	75,00	77,11	73,51	77,11	107K	117
22/06/2020	-2,19%	-1,70	76,05	77,75	76,05	78,99	154K	108
19/06/2020	-0,63%	-0,49	77,75	78,34	77,33	78,34	76K	92
18/06/2020	-1,06%	-0,84	78,24	78,99	78,20	79,98	42K	73
17/06/2020	2,21%	1,71	79,08	78,03	77,34	80,00	46K	67
16/06/2020	-0,15%	-0,12	77,37	79,95	77,22	79,95	47K	98
15/06/2020	0,51%	0,39	77,49	76,95	76,95	77,65	32K	69
12/06/2020	-3,02%	-2,40	77,10	79,50	76,02	79,50	66K	117
10/06/2020	-0,87%	-0,70	79,50	80,20	79,00	80,58	76K	99
09/06/2020	-1,55%	-1,26	80,20	80,01	79,61	81,00	169K	106
08/06/2020	1,81%	1,45	81,46	81,78	81,01	81,78	58K	65
05/06/2020	-1,22%	-0,99	80,01	81,50	77,78	81,99	144K	109
04/06/2020	5,81%	4,45	81,00	76,01	76,01	82,00	72K	61
03/06/2020	0,94%	0,71	76,55	75,84	75,84	76,55	166K	101
02/06/2020	-0,08%	-0,06	75,84	75,90	75,51	76,05	66K	89
01/06/2020	-0,89%	-0,68	75,90	76,59	75,83	76,59	34K	54
29/05/2020	1,43%	1,08	76,58	76,49	74,00	76,58	92K	97
28/05/2020	-1,31%	-1,00	75,50	76,49	75,50	76,49	50K	72
27/05/2020	3,77%	2,78	76,50	73,72	73,33	76,50	35K	64
26/05/2020	0,04%	0,03	73,72	73,69	72,99	73,79	67K	76
25/05/2020	0,92%	0,67	73,69	73,03	73,00	73,79	98K	55
22/05/2020	-0,52%	-0,38	73,02	73,40	73,00	73,40	20K	34
21/05/2020	0,55%	0,40	73,40	73,01	73,00	73,80	45K	46
20/05/2020	-1,00%	-0,74	73,00	73,00	73,00	74,49	74K	160
19/05/2020	0,33%	0,24	73,74	73,75	73,45	73,75	10K	19
18/05/2020	1,24%	0,90	73,50	72,85	72,70	73,77	45K	73
15/05/2020	-0,55%	-0,40	72,60	73,50	72,60	73,60	52K	53
14/05/2020	-1,48%	-1,10	73,00	73,65	73,00	73,70	16K	48
13/05/2020	-3,14%	-2,40	74,10	76,21	73,60	76,21	18K	108
12/05/2020	3,74%	2,76	76,50	74,98	73,74	76,50	113K	226
11/05/2020	0,42%	0,31	73,74	73,43	72,60	74,97	66K	82
08/05/2020	-0,11%	-0,08	73,43	73,46	73,00	75,00	40K	54
07/05/2020	-0,41%	-0,30	73,51	74,00	73,05	74,66	76K	98
06/05/2020	0,27%	0,20	73,81	76,00	73,80	76,00	48K	63
05/05/2020	-1,46%	-1,09	73,61	75,99	73,00	75,99	66K	71
04/05/2020	-2,35%	-1,80	74,70	76,50	72,05	76,50	58K	77
30/04/2020	0,01%	0,01	76,50	77,58	76,30	77,58	72K	79
29/04/2020	2,00%	1,50	76,49	75,50	75,50	77,67	68K	93
28/04/2020	0,68%	0,51	74,99	74,48	73,93	75,50	68K	66
27/04/2020	-1,09%	-0,82	74,48	76,25	71,92	76,78	45K	67
24/04/2020	2,87%	2,10	75,30	73,40	72,00	76,60	74K	61
23/04/2020	0,00%	0,00	73,20	73,20	72,68	75,09	147K	123
22/04/2020	1,88%	1,35	73,20	71,00	71,00	73,49	54K	48
20/04/2020	-0,96%	-0,70	71,85	72,45	71,53	72,45	30K	57
17/04/2020	0,76%	0,55	72,55	72,00	72,00	73,98	49K	40
16/04/2020	-2,72%	-2,01	72,00	74,05	71,00	74,45	270K	160
15/04/2020	-0,72%	-0,54	74,01	74,87	72,55	74,87	71K	115
14/04/2020	-0,13%	-0,10	74,55	74,50	73,80	76,85	61K	55
13/04/2020	4,29%	3,07	74,65	71,76	71,76	74,65	592K	62
09/04/2020	3,25%	2,25	71,58	69,41	69,33	71,97	17K	38
08/04/2020	-0,26%	-0,18	69,33	69,50	69,33	71,50	117K	69
07/04/2020	2,95%	1,99	69,51	72,50	69,51	73,50	129K	72
06/04/2020	2,29%	1,51	67,52	68,06	67,52	71,00	97K	69
03/04/2020	-8,15%	-5,86	66,01	71,80	66,00	71,89	738K	103
02/04/2020	0,38%	0,27	71,87	70,01	70,01	72,48	65K	44
01/04/2020	0,14%	0,10	71,60	72,50	70,00	72,50	71K	61
31/03/2020	0,34%	0,24	71,50	70,14	70,14	72,44	1M	44
30/03/2020	-1,81%	-1,31	71,26	72,00	70,05	74,00	70K	51
27/03/2020	0,08%	0,06	72,57	72,55	70,49	74,70	61K	51
26/03/2020	2,13%	1,51	72,51	71,00	70,00	72,51	190K	309
25/03/2020	3,82%	2,61	71,00	69,08	69,08	72,10	76K	54
24/03/2020	-0,16%	-0,11	68,39	72,11	68,39	74,78	42K	36
23/03/2020	-9,75%	-7,40	68,50	75,00	61,01	75,00	121K	193
20/03/2020	1,67%	1,25	75,90	72,01	71,17	76,63	1M	75
19/03/2020	5,14%	3,65	74,65	74,69	51,00	74,69	304K	160
18/03/2020	-10,65%	-8,46	71,00	78,00	69,00	78,00	385K	232
17/03/2020	-	-	79,46	85,29	76,65	85,29	351K	238

Date,Open,High,Low,Close,Volume
25-Sep-20,77.00,77.93,76.25,76.25,34388
24-Sep-20,76.67,78.04,76.36,76.42,52320
23-Sep-20,77.40,77.44,77.00,77.00,14979
22-Sep-20,78.58,78.58,77.20,77.45,24231
21-Sep-20,78.15,78.59,77.49,78.58,52566
18-Sep-20,79.00,79.45,78.05,78.15,43145
17-Sep-20,78.99,79.39,78.00,79.00,23160
16-Sep-20,77.32,78.99,77.32,78.99,44626
15-Sep-20,77.70,78.00,77.00,77.31,77429
14-Sep-20,77.70,77.71,76.50,76.99,60225
11-Sep-20,79.44,79.44,77.19,77.70,33419
10-Sep-20,79.90,79.90,77.00,77.70,51657
09-Sep-20,78.68,78.79,77.67,78.10,32568
08-Sep-20,77.61,79.90,77.61,78.70,59558
04-Sep-20,79.77,79.89,76.30,76.60,49318
03-Sep-20,78.70,78.99,77.50,78.40,12907
02-Sep-20,79.01,79.90,78.31,78.95,43730
01-Sep-20,77.21,79.01,76.22,79.00,37260
31-Aug-20,76.20,78.70,76.20,78.50,45657
28-Aug-20,78.87,78.91,75.75,76.36,521838
27-Aug-20,77.00,78.83,76.88,78.50,45337
26-Aug-20,75.59,78.86,75.15,76.50,33131
25-Aug-20,75.10,75.50,75.10,75.50,26407
24-Aug-20,76.77,76.77,75.09,75.59,42463
21-Aug-20,75.97,75.97,75.00,75.00,68986
20-Aug-20,76.18,76.18,75.11,75.32,6252
19-Aug-20,76.00,77.15,75.02,75.02,60304
18-Aug-20,75.11,76.10,75.02,76.00,6672
17-Aug-20,76.00,76.11,75.11,75.11,39932
14-Aug-20,74.53,79.79,74.53,76.00,415353
13-Aug-20,77.00,77.00,74.00,74.00,988984
12-Aug-20,75.70,79.74,75.70,77.00,152755
11-Aug-20,75.70,75.86,75.14,75.70,59273
10-Aug-20,74.99,75.87,74.95,75.70,32287
07-Aug-20,74.41,75.15,74.40,75.15,77748
06-Aug-20,74.31,75.40,74.31,74.40,17264
05-Aug-20,75.12,75.12,74.25,74.65,110392
04-Aug-20,74.50,74.85,74.26,74.45,71724
03-Aug-20,74.56,74.92,74.25,74.25,72451
31-Jul-20,75.39,75.39,74.50,74.55,21324
30-Jul-20,74.57,75.48,74.55,75.40,30974
29-Jul-20,74.51,74.57,74.29,74.57,31292
28-Jul-20,74.55,74.76,74.50,74.57,88633
27-Jul-20,74.52,75.72,74.50,74.51,164793
24-Jul-20,75.12,75.54,74.90,75.25,64673
23-Jul-20,75.80,75.95,74.50,75.95,99479
22-Jul-20,75.80,75.90,75.00,75.80,82810
21-Jul-20,75.01,75.91,75.01,75.90,98252
20-Jul-20,75.89,75.89,75.00,75.01,127202
17-Jul-20,75.89,75.89,75.00,75.07,97414
16-Jul-20,74.60,75.90,74.60,75.89,75113
15-Jul-20,74.50,74.99,74.28,74.52,70631
14-Jul-20,74.98,74.98,74.50,74.73,90870
13-Jul-20,74.95,75.49,74.50,74.99,95476
10-Jul-20,76.49,76.49,74.51,74.95,70480
09-Jul-20,75.19,76.05,75.19,75.38,495364
08-Jul-20,76.49,76.49,74.50,75.19,278472
07-Jul-20,77.00,77.00,75.50,75.54,64314
06-Jul-20,77.76,77.76,75.00,76.00,201637
03-Jul-20,77.80,78.00,77.20,77.76,33779
02-Jul-20,77.99,78.19,75.60,77.50,199437
01-Jul-20,75.13,77.98,74.96,76.01,57028
30-Jun-20,76.50,76.50,74.96,74.96,100967
29-Jun-20,80.49,80.49,76.75,76.75,65075
26-Jun-20,75.49,78.96,75.47,76.75,35596
25-Jun-20,74.83,75.02,74.75,74.75,50600
24-Jun-20,75.00,75.02,74.28,74.75,280036
23-Jun-20,77.11,77.11,73.51,75.00,106756
22-Jun-20,77.75,78.99,76.05,76.05,153773
19-Jun-20,78.34,78.34,77.33,77.75,75947
18-Jun-20,78.99,79.98,78.20,78.24,42448
17-Jun-20,78.03,80.00,77.34,79.08,46209
16-Jun-20,79.95,79.95,77.22,77.37,47067
15-Jun-20,76.95,77.65,76.95,77.49,31843
12-Jun-20,79.50,79.50,76.02,77.10,65814
10-Jun-20,80.20,80.58,79.00,79.50,75721
09-Jun-20,80.01,81.00,79.61,80.20,168523
08-Jun-20,81.78,81.78,81.01,81.46,57886
05-Jun-20,81.50,81.99,77.78,80.01,143735
04-Jun-20,76.01,82.00,76.01,81.00,72495
03-Jun-20,75.84,76.55,75.84,76.55,165531
02-Jun-20,75.90,76.05,75.51,75.84,65907
01-Jun-20,76.59,76.59,75.83,75.90,33995
29-May-20,76.49,76.58,74.00,76.58,91723
28-May-20,76.49,76.49,75.50,75.50,49849
27-May-20,73.72,76.50,73.33,76.50,35285
26-May-20,73.69,73.79,72.99,73.72,67499
25-May-20,73.03,73.79,73.00,73.69,97778
22-May-20,73.40,73.40,73.00,73.02,19554
21-May-20,73.01,73.80,73.00,73.40,44920
20-May-20,73.00,74.49,73.00,73.00,73578
19-May-20,73.75,73.75,73.45,73.74,10468
18-May-20,72.85,73.77,72.70,73.50,45054
15-May-20,73.50,73.60,72.60,72.60,51614
14-May-20,73.65,73.70,73.00,73.00,16162
13-May-20,76.21,76.21,73.60,74.10,17747
12-May-20,74.98,76.50,73.74,76.50,113102
11-May-20,73.43,74.97,72.60,73.74,65883
08-May-20,73.46,75.00,73.00,73.43,39795
07-May-20,74.00,74.66,73.05,73.51,75600
06-May-20,76.00,76.00,73.80,73.81,48262
05-May-20,75.99,75.99,73.00,73.61,66239
04-May-20,76.50,76.50,72.05,74.70,57790
30-Apr-20,77.58,77.58,76.30,76.50,72177
29-Apr-20,75.50,77.67,75.50,76.49,68421
28-Apr-20,74.48,75.50,73.93,74.99,67550
27-Apr-20,76.25,76.78,71.92,74.48,44608
24-Apr-20,73.40,76.60,72.00,75.30,74429
23-Apr-20,73.20,75.09,72.68,73.20,146579
22-Apr-20,71.00,73.49,71.00,73.20,54275
20-Apr-20,72.45,72.45,71.53,71.85,29843
17-Apr-20,72.00,73.98,72.00,72.55,48853
16-Apr-20,74.05,74.45,71.00,72.00,269811
15-Apr-20,74.87,74.87,72.55,74.01,70647
14-Apr-20,74.50,76.85,73.80,74.55,61464
13-Apr-20,71.76,74.65,71.76,74.65,592273
09-Apr-20,69.41,71.97,69.33,71.58,17288
08-Apr-20,69.50,71.50,69.33,69.33,117389
07-Apr-20,72.50,73.50,69.51,69.51,129237
06-Apr-20,68.06,71.00,67.52,67.52,96787
03-Apr-20,71.80,71.89,66.00,66.01,738155
02-Apr-20,70.01,72.48,70.01,71.87,65266
01-Apr-20,72.50,72.50,70.00,71.60,70869
31-Mar-20,70.14,72.44,70.14,71.50,1027364
30-Mar-20,72.00,74.00,70.05,71.26,70364
27-Mar-20,72.55,74.70,70.49,72.57,60866
26-Mar-20,71.00,72.51,70.00,72.51,189632
25-Mar-20,69.08,72.10,69.08,71.00,75614
24-Mar-20,72.11,74.78,68.39,68.39,42196
23-Mar-20,75.00,75.00,61.01,68.50,121464
20-Mar-20,72.01,76.63,71.17,75.90,1216521
19-Mar-20,74.69,74.69,51.00,74.65,303569
18-Mar-20,78.00,78.00,69.00,71.00,385380
17-Mar-20,85.29,85.29,76.65,79.46,351354

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JRDM11

cotações, gráficos e mais...