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
03/07/2023	1,06%	0,90	85,90	80,00	79,01	86,98	611K	97
30/06/2023	-0,12%	-0,10	85,00	84,50	84,50	85,58	62K	32
29/06/2023	1,07%	0,90	85,10	84,79	84,79	85,10	7K	8
28/06/2023	-1,52%	-1,30	84,20	84,27	84,20	85,97	9K	15
27/06/2023	1,09%	0,92	85,50	84,88	84,34	85,50	184K	36
26/06/2023	-0,38%	-0,32	84,58	84,89	84,25	84,89	8K	24
23/06/2023	0,77%	0,65	84,90	84,25	84,25	84,90	11K	19
22/06/2023	-0,75%	-0,64	84,25	84,89	84,25	84,89	180K	194
21/06/2023	-0,01%	-0,01	84,89	84,90	84,20	84,90	298K	266
20/06/2023	0,37%	0,31	84,90	84,90	84,22	84,90	88K	107
19/06/2023	0,46%	0,39	84,59	84,19	84,19	84,60	27K	20
16/06/2023	0,00%	0,00	84,20	83,73	83,72	84,20	79K	21
15/06/2023	0,24%	0,20	84,20	83,98	83,60	84,40	14K	13
14/06/2023	0,60%	0,50	84,00	83,51	83,51	84,01	114K	20
13/06/2023	0,12%	0,10	83,50	83,40	83,40	83,50	28K	16
12/06/2023	0,42%	0,35	83,40	83,05	82,99	83,49	444K	154
09/06/2023	0,02%	0,02	83,05	83,04	83,03	83,49	7K	16
07/06/2023	-0,56%	-0,47	83,03	83,50	83,03	83,50	8K	15
06/06/2023	0,60%	0,50	83,50	83,20	83,00	83,50	11K	12
05/06/2023	1,97%	1,60	83,00	81,40	81,39	83,50	16K	16
02/06/2023	-0,73%	-0,60	81,40	83,00	81,36	83,00	822	7
01/06/2023	-2,38%	-2,00	82,00	83,50	82,00	83,50	5K	13
31/05/2023	2,07%	1,70	84,00	82,30	81,99	84,00	127K	22
30/05/2023	0,35%	0,29	82,30	82,01	81,50	82,30	7K	10
29/05/2023	0,00%	0,00	82,01	82,01	82,01	83,34	2K	11
26/05/2023	1,23%	1,00	82,01	81,02	81,02	83,00	7K	14
25/05/2023	-2,35%	-1,95	81,01	82,95	80,00	84,77	18K	21
24/05/2023	-1,94%	-1,64	82,96	84,59	80,01	84,60	8K	25
23/05/2023	0,12%	0,10	84,60	84,55	84,55	85,79	15K	16
22/05/2023	3,67%	2,99	84,50	80,16	80,01	84,76	13K	18
19/05/2023	-0,84%	-0,69	81,51	83,03	81,50	84,78	4K	14
18/05/2023	0,24%	0,20	82,20	82,00	82,00	83,63	8K	17
17/05/2023	-0,06%	-0,05	82,00	82,00	81,00	82,00	4K	12
16/05/2023	2,36%	1,89	82,05	81,98	81,95	82,05	187K	22
15/05/2023	1,47%	1,16	80,16	80,00	80,00	81,98	16K	31
12/05/2023	-0,32%	-0,25	79,00	79,99	79,00	80,00	16K	17
11/05/2023	0,83%	0,65	79,25	78,62	78,62	79,25	7K	15
10/05/2023	-0,63%	-0,50	78,60	79,00	78,52	79,00	7K	9
09/05/2023	0,01%	0,01	79,10	79,09	79,08	79,23	6K	17
08/05/2023	0,11%	0,09	79,09	78,99	78,40	79,10	20K	26
05/05/2023	0,89%	0,70	79,00	78,30	78,30	79,00	2K	10
04/05/2023	-0,38%	-0,30	78,30	79,06	78,29	79,33	3K	14
03/05/2023	-0,25%	-0,20	78,60	78,60	78,25	79,03	31K	25
02/05/2023	0,01%	0,01	78,80	78,19	78,19	78,84	13K	22
28/04/2023	0,19%	0,15	78,79	78,64	78,03	78,79	25K	34
27/04/2023	-0,08%	-0,06	78,64	78,03	78,03	78,70	1K	10
26/04/2023	-0,06%	-0,05	78,70	78,73	78,03	78,75	20K	15
25/04/2023	0,90%	0,70	78,75	78,79	78,02	78,79	4K	11
24/04/2023	-0,94%	-0,74	78,05	78,80	78,01	78,80	24K	39
20/04/2023	1,01%	0,79	78,79	78,00	78,00	78,79	13K	22
19/04/2023	0,59%	0,46	78,00	77,57	77,55	78,55	5K	17
18/04/2023	-0,22%	-0,17	77,54	77,71	77,54	78,79	26K	26
17/04/2023	0,21%	0,16	77,71	77,55	77,55	78,80	20K	39
14/04/2023	0,06%	0,05	77,55	77,51	77,50	77,98	12K	24
13/04/2023	-3,14%	-2,51	77,50	80,01	77,50	82,14	97K	244
12/04/2023	-0,02%	-0,02	80,01	80,03	80,01	80,99	7K	10
11/04/2023	1,00%	0,79	80,03	79,24	79,20	80,03	5K	23
10/04/2023	0,65%	0,51	79,24	78,73	77,53	79,24	1K	10
06/04/2023	-1,34%	-1,07	78,73	79,75	77,51	79,75	6K	20
05/04/2023	-0,56%	-0,45	79,80	80,25	79,80	80,28	31K	20
04/04/2023	-2,23%	-1,83	80,25	80,44	80,11	80,44	4K	12
03/04/2023	1,50%	1,21	82,08	78,70	78,70	82,08	2K	15
31/03/2023	3,71%	2,89	80,87	78,69	78,69	80,96	12K	12
30/03/2023	-0,01%	-0,01	77,98	77,99	77,04	77,99	39K	19
29/03/2023	0,35%	0,27	77,99	78,68	77,99	78,68	4K	8
28/03/2023	1,52%	1,16	77,72	78,69	77,00	78,69	13K	30
27/03/2023	-2,66%	-2,09	76,56	78,65	76,56	78,70	35K	32
24/03/2023	0,82%	0,64	78,65	78,01	78,00	78,66	94K	47
23/03/2023	0,00%	0,00	78,01	78,01	78,00	78,86	3K	15
22/03/2023	-1,13%	-0,89	78,01	79,33	78,01	79,58	3K	21
21/03/2023	0,31%	0,24	78,90	78,66	78,00	79,47	106K	68
20/03/2023	0,85%	0,66	78,66	79,59	78,02	79,59	4K	15
17/03/2023	-1,20%	-0,95	78,00	79,57	78,00	81,25	5K	16
16/03/2023	-0,78%	-0,62	78,95	78,80	78,00	79,57	42K	30
15/03/2023	-1,74%	-1,41	79,57	80,98	78,81	81,24	13K	41
14/03/2023	3,19%	2,50	80,98	78,48	78,48	81,11	7K	28
13/03/2023	0,62%	0,48	78,48	78,00	78,00	78,50	17K	20
10/03/2023	-1,27%	-1,00	78,00	80,99	78,00	80,99	81K	28
09/03/2023	-1,61%	-1,29	79,00	80,29	79,00	80,29	65K	29
08/03/2023	-0,01%	-0,01	80,29	80,35	80,29	80,35	13K	23
07/03/2023	1,45%	1,15	80,30	79,20	79,16	80,45	24K	31
06/03/2023	0,84%	0,66	79,15	78,50	78,50	80,49	50K	26
03/03/2023	-1,89%	-1,51	78,49	79,98	78,49	79,98	9K	29
02/03/2023	-0,62%	-0,50	80,00	80,50	78,06	80,50	24K	42
01/03/2023	0,47%	0,38	80,50	80,12	80,00	81,88	82K	25
28/02/2023	0,01%	0,01	80,12	80,13	80,12	80,30	17K	23
27/02/2023	0,07%	0,06	80,11	80,04	80,04	80,37	15K	30
24/02/2023	-0,66%	-0,53	80,05	81,39	80,05	81,39	13K	25
23/02/2023	0,44%	0,35	80,58	79,62	79,61	80,69	30K	28
22/02/2023	0,00%	0,00	80,23	80,23	80,23	81,21	6K	14
17/02/2023	2,19%	1,72	80,23	78,51	78,51	80,23	34K	20
16/02/2023	-0,62%	-0,49	78,51	79,00	78,50	79,39	19K	22
15/02/2023	0,59%	0,46	79,00	82,29	77,90	82,29	18K	29
14/02/2023	-0,96%	-0,76	78,54	78,58	78,54	82,35	39K	31
13/02/2023	-0,88%	-0,70	79,30	80,00	78,59	80,00	12K	24
10/02/2023	1,27%	1,00	80,00	79,50	79,00	80,34	78K	42
09/02/2023	-0,83%	-0,66	79,00	80,44	78,59	80,44	4K	18
08/02/2023	-0,42%	-0,34	79,66	79,69	79,66	80,65	5K	10
07/02/2023	-1,23%	-1,00	80,00	80,99	80,00	80,99	14K	26
06/02/2023	0,00%	0,00	81,00	81,00	80,01	81,25	4K	13
03/02/2023	0,50%	0,40	81,00	80,58	80,49	82,00	65K	20
02/02/2023	0,50%	0,40	80,60	78,54	78,54	80,60	48K	32
01/02/2023	-0,01%	-0,01	80,20	80,19	78,01	80,20	5K	9
31/01/2023	0,01%	0,01	80,21	81,49	78,60	81,50	53K	77
30/01/2023	-0,87%	-0,70	80,20	80,90	80,19	80,91	18K	25
27/01/2023	1,19%	0,95	80,90	79,75	79,75	81,41	7K	21
26/01/2023	-0,01%	-0,01	79,95	79,95	79,95	79,96	2K	8
25/01/2023	-3,08%	-2,54	79,96	82,50	74,99	82,50	52K	39
24/01/2023	0,61%	0,50	82,50	82,00	81,01	82,50	4K	20
23/01/2023	0,11%	0,09	82,00	79,06	79,06	82,00	47K	27
20/01/2023	1,75%	1,41	81,91	80,99	80,98	81,91	6K	19
19/01/2023	-0,06%	-0,05	80,50	80,55	79,83	80,55	49K	20
18/01/2023	1,30%	1,03	80,55	79,53	79,03	80,57	14K	26
17/01/2023	-0,61%	-0,49	79,52	80,00	79,50	80,40	122K	303
16/01/2023	-0,73%	-0,59	80,01	80,60	79,97	82,48	57K	77
13/01/2023	0,74%	0,59	80,60	81,60	80,60	81,80	14K	24
12/01/2023	-1,47%	-1,19	80,01	80,00	80,00	81,60	8K	16
11/01/2023	2,14%	1,70	81,20	79,49	79,49	81,20	27K	31
10/01/2023	1,83%	1,43	79,50	78,07	78,07	79,99	7K	14
09/01/2023	-0,57%	-0,45	78,07	80,80	78,07	80,80	4K	17
06/01/2023	-2,64%	-2,13	78,52	80,76	78,51	80,76	35K	258
05/01/2023	0,17%	0,14	80,65	81,00	80,53	81,00	7K	15
04/01/2023	-1,07%	-0,87	80,51	81,38	80,51	81,38	6K	13
03/01/2023	0,09%	0,07	81,38	81,48	81,38	81,48	3K	6
02/01/2023	0,38%	0,31	81,31	81,00	79,99	81,50	21K	27
29/12/2022	1,59%	1,27	81,00	79,73	79,73	81,00	26K	27
28/12/2022	-1,08%	-0,87	79,73	80,59	79,63	80,69	8K	35
27/12/2022	0,79%	0,63	80,60	79,98	79,67	80,65	34K	17
26/12/2022	1,23%	0,97	79,97	79,94	79,54	79,99	33K	19
23/12/2022	-0,59%	-0,47	79,00	79,95	79,00	79,97	65K	41
22/12/2022	-0,48%	-0,38	79,47	79,84	79,13	79,84	15K	35
21/12/2022	1,33%	1,05	79,85	79,01	79,00	79,95	9K	24
20/12/2022	0,00%	0,00	78,80	78,80	78,63	79,90	56K	27
19/12/2022	-	-	78,80	82,00	78,53	82,00	196K	1.749

Date,Open,High,Low,Close,Volume
03-Jul-23,80.00,86.98,79.01,85.90,610682
30-Jun-23,84.50,85.58,84.50,85.00,62362
29-Jun-23,84.79,85.10,84.79,85.10,6630
28-Jun-23,84.27,85.97,84.20,84.20,9272
27-Jun-23,84.88,85.50,84.34,85.50,184339
26-Jun-23,84.89,84.89,84.25,84.58,8205
23-Jun-23,84.25,84.90,84.25,84.90,10662
22-Jun-23,84.89,84.89,84.25,84.25,180303
21-Jun-23,84.90,84.90,84.20,84.89,298428
20-Jun-23,84.90,84.90,84.22,84.90,88195
19-Jun-23,84.19,84.60,84.19,84.59,26884
16-Jun-23,83.73,84.20,83.72,84.20,79308
15-Jun-23,83.98,84.40,83.60,84.20,14279
14-Jun-23,83.51,84.01,83.51,84.00,113899
13-Jun-23,83.40,83.50,83.40,83.50,28384
12-Jun-23,83.05,83.49,82.99,83.40,443769
09-Jun-23,83.04,83.49,83.03,83.05,6980
07-Jun-23,83.50,83.50,83.03,83.03,7506
06-Jun-23,83.20,83.50,83.00,83.50,11457
05-Jun-23,81.40,83.50,81.39,83.00,16157
02-Jun-23,83.00,83.00,81.36,81.40,822
01-Jun-23,83.50,83.50,82.00,82.00,5144
31-May-23,82.30,84.00,81.99,84.00,127255
30-May-23,82.01,82.30,81.50,82.30,6824
29-May-23,82.01,83.34,82.01,82.01,2472
26-May-23,81.02,83.00,81.02,82.01,7076
25-May-23,82.95,84.77,80.00,81.01,17710
24-May-23,84.59,84.60,80.01,82.96,7590
23-May-23,84.55,85.79,84.55,84.60,14900
22-May-23,80.16,84.76,80.01,84.50,13457
19-May-23,83.03,84.78,81.50,81.51,4429
18-May-23,82.00,83.63,82.00,82.20,8152
17-May-23,82.00,82.00,81.00,82.00,3933
16-May-23,81.98,82.05,81.95,82.05,186550
15-May-23,80.00,81.98,80.00,80.16,15549
12-May-23,79.99,80.00,79.00,79.00,15769
11-May-23,78.62,79.25,78.62,79.25,7169
10-May-23,79.00,79.00,78.52,78.60,6525
09-May-23,79.09,79.23,79.08,79.10,6327
08-May-23,78.99,79.10,78.40,79.09,19967
05-May-23,78.30,79.00,78.30,79.00,2360
04-May-23,79.06,79.33,78.29,78.30,2527
03-May-23,78.60,79.03,78.25,78.60,30891
02-May-23,78.19,78.84,78.19,78.80,12528
28-Apr-23,78.64,78.79,78.03,78.79,25205
27-Apr-23,78.03,78.70,78.03,78.64,1484
26-Apr-23,78.73,78.75,78.03,78.70,20460
25-Apr-23,78.79,78.79,78.02,78.75,4219
24-Apr-23,78.80,78.80,78.01,78.05,24343
20-Apr-23,78.00,78.79,78.00,78.79,13269
19-Apr-23,77.57,78.55,77.55,78.00,4523
18-Apr-23,77.71,78.79,77.54,77.54,25562
17-Apr-23,77.55,78.80,77.55,77.71,19601
14-Apr-23,77.51,77.98,77.50,77.55,11663
13-Apr-23,80.01,82.14,77.50,77.50,96970
12-Apr-23,80.03,80.99,80.01,80.01,6805
11-Apr-23,79.24,80.03,79.20,80.03,4783
10-Apr-23,78.73,79.24,77.53,79.24,1017
06-Apr-23,79.75,79.75,77.51,78.73,6029
05-Apr-23,80.25,80.28,79.80,79.80,30977
04-Apr-23,80.44,80.44,80.11,80.25,4417
03-Apr-23,78.70,82.08,78.70,82.08,2468
31-Mar-23,78.69,80.96,78.69,80.87,11576
30-Mar-23,77.99,77.99,77.04,77.98,39495
29-Mar-23,78.68,78.68,77.99,77.99,3925
28-Mar-23,78.69,78.69,77.00,77.72,13355
27-Mar-23,78.65,78.70,76.56,76.56,34830
24-Mar-23,78.01,78.66,78.00,78.65,94027
23-Mar-23,78.01,78.86,78.00,78.01,2654
22-Mar-23,79.33,79.58,78.01,78.01,3385
21-Mar-23,78.66,79.47,78.00,78.90,106245
20-Mar-23,79.59,79.59,78.02,78.66,3875
17-Mar-23,79.57,81.25,78.00,78.00,4831
16-Mar-23,78.80,79.57,78.00,78.95,42098
15-Mar-23,80.98,81.24,78.81,79.57,13459
14-Mar-23,78.48,81.11,78.48,80.98,7423
13-Mar-23,78.00,78.50,78.00,78.48,17499
10-Mar-23,80.99,80.99,78.00,78.00,80578
09-Mar-23,80.29,80.29,79.00,79.00,64605
08-Mar-23,80.35,80.35,80.29,80.29,12533
07-Mar-23,79.20,80.45,79.16,80.30,23783
06-Mar-23,78.50,80.49,78.50,79.15,50303
03-Mar-23,79.98,79.98,78.49,78.49,9031
02-Mar-23,80.50,80.50,78.06,80.00,24410
01-Mar-23,80.12,81.88,80.00,80.50,82097
28-Feb-23,80.13,80.30,80.12,80.12,17330
27-Feb-23,80.04,80.37,80.04,80.11,14593
24-Feb-23,81.39,81.39,80.05,80.05,13394
23-Feb-23,79.62,80.69,79.61,80.58,30208
22-Feb-23,80.23,81.21,80.23,80.23,5748
17-Feb-23,78.51,80.23,78.51,80.23,33585
16-Feb-23,79.00,79.39,78.50,78.51,18790
15-Feb-23,82.29,82.29,77.90,79.00,17785
14-Feb-23,78.58,82.35,78.54,78.54,39262
13-Feb-23,80.00,80.00,78.59,79.30,11958
10-Feb-23,79.50,80.34,79.00,80.00,77770
09-Feb-23,80.44,80.44,78.59,79.00,3734
08-Feb-23,79.69,80.65,79.66,79.66,5055
07-Feb-23,80.99,80.99,80.00,80.00,13793
06-Feb-23,81.00,81.25,80.01,81.00,4054
03-Feb-23,80.58,82.00,80.49,81.00,64521
02-Feb-23,78.54,80.60,78.54,80.60,48258
01-Feb-23,80.19,80.20,78.01,80.20,4718
31-Jan-23,81.49,81.50,78.60,80.21,53321
30-Jan-23,80.90,80.91,80.19,80.20,17613
27-Jan-23,79.75,81.41,79.75,80.90,6893
26-Jan-23,79.95,79.96,79.95,79.95,2238
25-Jan-23,82.50,82.50,74.99,79.96,51721
24-Jan-23,82.00,82.50,81.01,82.50,4436
23-Jan-23,79.06,82.00,79.06,82.00,47149
20-Jan-23,80.99,81.91,80.98,81.91,5514
19-Jan-23,80.55,80.55,79.83,80.50,49413
18-Jan-23,79.53,80.57,79.03,80.55,13977
17-Jan-23,80.00,80.40,79.50,79.52,121591
16-Jan-23,80.60,82.48,79.97,80.01,56938
13-Jan-23,81.60,81.80,80.60,80.60,13503
12-Jan-23,80.00,81.60,80.00,80.01,7553
11-Jan-23,79.49,81.20,79.49,81.20,27235
10-Jan-23,78.07,79.99,78.07,79.50,6849
09-Jan-23,80.80,80.80,78.07,78.07,3731
06-Jan-23,80.76,80.76,78.51,78.52,35389
05-Jan-23,81.00,81.00,80.53,80.65,7121
04-Jan-23,81.38,81.38,80.51,80.51,5665
03-Jan-23,81.48,81.48,81.38,81.38,3011
02-Jan-23,81.00,81.50,79.99,81.31,20875
29-Dec-22,79.73,81.00,79.73,81.00,26157
28-Dec-22,80.59,80.69,79.63,79.73,7934
27-Dec-22,79.98,80.65,79.67,80.60,33985
26-Dec-22,79.94,79.99,79.54,79.97,33264
23-Dec-22,79.95,79.97,79.00,79.00,65151
22-Dec-22,79.84,79.84,79.13,79.47,14983
21-Dec-22,79.01,79.95,79.00,79.85,8826
20-Dec-22,78.80,79.90,78.63,78.80,55845
19-Dec-22,82.00,82.00,78.53,78.80,196267

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JRDM11