Cotação atual, histórico e gráfico do papel: JRDM11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
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