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
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	-7,06%	-6,04	79,46	85,29	76,65	85,29	351K	238
16/03/2020	-6,04%	-5,50	85,50	90,90	81,52	90,90	368K	282
13/03/2020	1,11%	1,00	91,00	90,01	89,51	97,00	84K	87
12/03/2020	-7,23%	-7,01	90,00	95,61	81,00	96,00	749K	426
11/03/2020	-1,81%	-1,79	97,01	98,55	97,01	99,87	171K	157
10/03/2020	0,82%	0,80	98,80	98,00	97,60	98,82	176K	157
09/03/2020	-3,69%	-3,75	98,00	101,74	95,51	101,75	372K	216
06/03/2020	-0,78%	-0,80	101,75	102,61	101,00	102,80	923K	313
05/03/2020	-1,62%	-1,69	102,55	104,24	102,55	104,73	372K	161
04/03/2020	0,31%	0,32	104,24	103,98	103,98	104,70	92K	92
03/03/2020	2,18%	2,22	103,92	102,71	102,00	103,99	104K	79
02/03/2020	-0,05%	-0,05	101,70	102,89	101,50	102,89	127K	116
28/02/2020	-0,51%	-0,52	101,75	102,80	100,30	102,95	269K	166
27/02/2020	-0,08%	-0,08	102,27	102,35	99,15	103,01	225K	500
26/02/2020	-1,68%	-1,75	102,35	102,75	99,00	102,90	697K	275
21/02/2020	-0,81%	-0,85	104,10	105,63	104,10	105,63	100K	95
20/02/2020	1,13%	1,17	104,95	103,79	103,79	105,83	81K	70
19/02/2020	-0,19%	-0,20	103,78	103,97	103,58	104,76	65K	83
18/02/2020	0,00%	0,00	103,98	103,98	102,70	103,98	127K	140
17/02/2020	0,63%	0,65	103,98	103,98	102,75	103,98	683K	606
14/02/2020	0,48%	0,49	103,33	102,99	102,40	103,97	82K	126
13/02/2020	-0,06%	-0,06	102,84	102,90	102,00	102,90	165K	89
12/02/2020	0,12%	0,12	102,90	103,00	102,30	103,96	118K	110
11/02/2020	0,57%	0,58	102,78	102,50	101,50	103,80	177K	159
10/02/2020	-2,43%	-2,55	102,20	104,22	102,19	104,22	794K	133
07/02/2020	-0,99%	-1,05	104,75	105,80	103,60	106,99	781K	212
06/02/2020	-0,55%	-0,59	105,80	106,00	105,05	106,98	107K	310
05/02/2020	0,85%	0,90	106,39	105,48	105,30	107,98	546K	472
04/02/2020	0,37%	0,39	105,49	105,00	105,00	105,82	526K	333
03/02/2020	0,14%	0,15	105,10	104,95	104,00	105,20	411K	176
31/01/2020	0,88%	0,92	104,95	104,05	104,05	105,22	99K	92
30/01/2020	0,23%	0,24	104,03	103,99	103,99	105,92	305K	164
29/01/2020	-0,49%	-0,51	103,79	104,80	103,58	104,80	51K	64
28/01/2020	0,38%	0,39	104,30	104,01	104,01	105,01	74K	112
27/01/2020	0,22%	0,23	103,91	103,68	103,50	106,90	182K	141
24/01/2020	-0,31%	-0,32	103,68	104,00	103,50	104,00	319K	783
23/01/2020	-0,55%	-0,57	104,00	103,51	103,51	104,25	207K	173
22/01/2020	-0,39%	-0,41	104,57	104,70	104,00	106,44	241K	195
21/01/2020	-0,11%	-0,12	104,98	105,10	104,98	106,98	218K	191
20/01/2020	0,10%	0,10	105,10	105,00	104,06	105,10	119K	131
17/01/2020	0,98%	1,02	105,00	104,47	104,00	105,10	113K	116
16/01/2020	-0,35%	-0,36	103,98	103,80	103,50	104,80	461K	174
15/01/2020	0,52%	0,54	104,34	103,80	103,55	104,75	381K	247
14/01/2020	0,27%	0,28	103,80	104,00	103,50	104,25	500K	148
13/01/2020	-0,37%	-0,38	103,52	104,01	103,51	104,65	259K	149
10/01/2020	-0,10%	-0,10	103,90	104,99	103,90	104,99	608K	642
09/01/2020	-1,89%	-2,00	104,00	105,97	103,95	105,97	861K	730
08/01/2020	-2,11%	-2,29	106,00	108,29	104,18	108,29	1M	376
07/01/2020	-4,62%	-5,25	108,29	113,99	104,25	113,99	554K	659
06/01/2020	-1,91%	-2,21	113,54	115,75	113,36	115,75	211K	257
03/01/2020	4,04%	4,50	115,75	111,36	111,36	119,00	380K	125
02/01/2020	3,63%	3,90	111,25	109,00	109,00	114,23	138K	124
30/12/2019	3,61%	3,74	107,35	103,62	103,62	109,50	156K	96
27/12/2019	3,61%	3,61	103,61	100,00	99,90	104,88	255K	124
26/12/2019	2,45%	2,39	100,00	97,61	97,61	100,00	327K	237
23/12/2019	2,06%	1,97	97,61	95,64	95,64	98,89	192K	164
20/12/2019	1,06%	1,00	95,64	94,33	94,33	95,94	310K	158
19/12/2019	0,35%	0,33	94,64	94,50	94,50	95,98	248K	156
18/12/2019	-	-	94,31	94,11	94,11	96,19	135K	156

Date,Open,High,Low,Close,Volume
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
16-Mar-20,90.90,90.90,81.52,85.50,368008
13-Mar-20,90.01,97.00,89.51,91.00,84118
12-Mar-20,95.61,96.00,81.00,90.00,748964
11-Mar-20,98.55,99.87,97.01,97.01,170963
10-Mar-20,98.00,98.82,97.60,98.80,175607
09-Mar-20,101.74,101.75,95.51,98.00,371774
06-Mar-20,102.61,102.80,101.00,101.75,923111
05-Mar-20,104.24,104.73,102.55,102.55,372148
04-Mar-20,103.98,104.70,103.98,104.24,91722
03-Mar-20,102.71,103.99,102.00,103.92,104380
02-Mar-20,102.89,102.89,101.50,101.70,126799
28-Feb-20,102.80,102.95,100.30,101.75,269478
27-Feb-20,102.35,103.01,99.15,102.27,225057
26-Feb-20,102.75,102.90,99.00,102.35,697292
21-Feb-20,105.63,105.63,104.10,104.10,100034
20-Feb-20,103.79,105.83,103.79,104.95,81471
19-Feb-20,103.97,104.76,103.58,103.78,65021
18-Feb-20,103.98,103.98,102.70,103.98,126937
17-Feb-20,103.98,103.98,102.75,103.98,683442
14-Feb-20,102.99,103.97,102.40,103.33,82132
13-Feb-20,102.90,102.90,102.00,102.84,164840
12-Feb-20,103.00,103.96,102.30,102.90,117733
11-Feb-20,102.50,103.80,101.50,102.78,177226
10-Feb-20,104.22,104.22,102.19,102.20,793788
07-Feb-20,105.80,106.99,103.60,104.75,780606
06-Feb-20,106.00,106.98,105.05,105.80,106524
05-Feb-20,105.48,107.98,105.30,106.39,545816
04-Feb-20,105.00,105.82,105.00,105.49,526173
03-Feb-20,104.95,105.20,104.00,105.10,411021
31-Jan-20,104.05,105.22,104.05,104.95,99347
30-Jan-20,103.99,105.92,103.99,104.03,305382
29-Jan-20,104.80,104.80,103.58,103.79,51000
28-Jan-20,104.01,105.01,104.01,104.30,73913
27-Jan-20,103.68,106.90,103.50,103.91,181967
24-Jan-20,104.00,104.00,103.50,103.68,318530
23-Jan-20,103.51,104.25,103.51,104.00,206853
22-Jan-20,104.70,106.44,104.00,104.57,241073
21-Jan-20,105.10,106.98,104.98,104.98,218218
20-Jan-20,105.00,105.10,104.06,105.10,119138
17-Jan-20,104.47,105.10,104.00,105.00,112872
16-Jan-20,103.80,104.80,103.50,103.98,461498
15-Jan-20,103.80,104.75,103.55,104.34,381362
14-Jan-20,104.00,104.25,103.50,103.80,499595
13-Jan-20,104.01,104.65,103.51,103.52,258798
10-Jan-20,104.99,104.99,103.90,103.90,608058
09-Jan-20,105.97,105.97,103.95,104.00,861144
08-Jan-20,108.29,108.29,104.18,106.00,1100719
07-Jan-20,113.99,113.99,104.25,108.29,553848
06-Jan-20,115.75,115.75,113.36,113.54,210614
03-Jan-20,111.36,119.00,111.36,115.75,379993
02-Jan-20,109.00,114.23,109.00,111.25,137887
30-Dec-19,103.62,109.50,103.62,107.35,156109
27-Dec-19,100.00,104.88,99.90,103.61,254636
26-Dec-19,97.61,100.00,97.61,100.00,326818
23-Dec-19,95.64,98.89,95.64,97.61,191902
20-Dec-19,94.33,95.94,94.33,95.64,309731
19-Dec-19,94.50,95.98,94.50,94.64,248017
18-Dec-19,94.11,96.19,94.11,94.31,134779

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...