Cotação atual, histórico e gráfico do papel: JRDM11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | 0,44% | 0,38 | 87,70 | 87,50 | 87,00 | 87,75 | 74K | 62 |
| 19/09/2019 | 0,37% | 0,32 | 87,32 | 87,00 | 87,00 | 87,66 | 196K | 103 |
| 18/09/2019 | -0,17% | -0,15 | 87,00 | 87,16 | 86,96 | 87,97 | 10M | 99 |
| 17/09/2019 | 0,17% | 0,15 | 87,15 | 87,14 | 87,00 | 88,00 | 65K | 70 |
| 16/09/2019 | -0,23% | -0,20 | 87,00 | 87,01 | 87,00 | 87,20 | 210K | 129 |
| 13/09/2019 | 0,23% | 0,20 | 87,20 | 87,00 | 86,63 | 87,25 | 310K | 162 |
| 12/09/2019 | 0,16% | 0,14 | 87,00 | 87,00 | 86,86 | 87,42 | 95K | 68 |
| 11/09/2019 | -0,96% | -0,84 | 86,86 | 87,73 | 86,86 | 87,90 | 558K | 201 |
| 10/09/2019 | 0,23% | 0,20 | 87,70 | 88,44 | 87,61 | 88,44 | 51K | 62 |
| 09/09/2019 | -1,24% | -1,10 | 87,50 | 88,40 | 87,19 | 88,40 | 236K | 110 |
| 06/09/2019 | 0,58% | 0,51 | 88,60 | 88,10 | 87,71 | 88,87 | 107K | 113 |
| 05/09/2019 | 0,59% | 0,52 | 88,09 | 88,00 | 87,65 | 88,24 | 98K | 93 |
| 04/09/2019 | -0,49% | -0,43 | 87,57 | 88,87 | 87,57 | 88,89 | 76K | 64 |
| 03/09/2019 | -0,42% | -0,37 | 88,00 | 88,50 | 88,00 | 88,80 | 216K | 244 |
| 02/09/2019 | 1,16% | 1,01 | 88,37 | 87,45 | 87,10 | 88,37 | 64K | 83 |
| 30/08/2019 | 0,01% | 0,01 | 87,36 | 87,45 | 86,76 | 87,45 | 184K | 82 |
| 29/08/2019 | -0,01% | -0,01 | 87,35 | 87,37 | 87,00 | 87,38 | 239K | 54 |
| 28/08/2019 | 0,30% | 0,26 | 87,36 | 87,13 | 85,01 | 87,38 | 871K | 103 |
| 27/08/2019 | -0,06% | -0,05 | 87,10 | 87,15 | 87,00 | 87,15 | 130K | 54 |
| 26/08/2019 | -0,05% | -0,04 | 87,15 | 87,19 | 85,96 | 87,50 | 372K | 110 |
| 23/08/2019 | -0,14% | -0,12 | 87,19 | 87,31 | 86,60 | 87,31 | 190K | 115 |
| 22/08/2019 | 0,48% | 0,42 | 87,31 | 86,90 | 86,62 | 87,31 | 143K | 89 |
| 21/08/2019 | 0,33% | 0,29 | 86,89 | 86,60 | 86,23 | 86,90 | 47K | 50 |
| 20/08/2019 | -0,46% | -0,40 | 86,60 | 86,51 | 86,22 | 87,00 | 158K | 109 |
| 19/08/2019 | -0,11% | -0,10 | 87,00 | 87,10 | 86,40 | 87,77 | 220K | 202 |
| 16/08/2019 | 0,11% | 0,10 | 87,10 | 87,00 | 86,51 | 87,36 | 93K | 97 |
| 15/08/2019 | -0,32% | -0,28 | 87,00 | 87,75 | 86,02 | 87,75 | 568K | 160 |
| 14/08/2019 | 0,30% | 0,26 | 87,28 | 87,02 | 87,02 | 87,75 | 216K | 134 |
| 13/08/2019 | -1,15% | -1,01 | 87,02 | 88,03 | 86,96 | 90,00 | 554K | 295 |
| 12/08/2019 | 0,97% | 0,85 | 88,03 | 87,00 | 86,00 | 88,03 | 249K | 285 |
| 09/08/2019 | -0,37% | -0,32 | 87,18 | 87,75 | 86,42 | 87,75 | 250K | 199 |
| 08/08/2019 | -0,28% | -0,25 | 87,50 | 87,38 | 86,80 | 88,16 | 242K | 156 |
| 07/08/2019 | 0,42% | 0,37 | 87,75 | 87,38 | 86,30 | 87,97 | 292K | 181 |
| 06/08/2019 | -2,37% | -2,12 | 87,38 | 89,50 | 87,31 | 89,54 | 322K | 230 |
| 05/08/2019 | 1,70% | 1,50 | 89,50 | 88,00 | 86,63 | 89,57 | 1M | 424 |
| 02/08/2019 | -0,56% | -0,50 | 88,00 | 89,74 | 87,77 | 90,00 | 136K | 104 |
| 01/08/2019 | -1,34% | -1,20 | 88,50 | 89,72 | 87,00 | 89,75 | 94K | 99 |
| 31/07/2019 | 0,73% | 0,65 | 89,70 | 89,46 | 88,17 | 89,75 | 244K | 291 |
| 30/07/2019 | 0,52% | 0,46 | 89,05 | 88,60 | 88,60 | 89,49 | 115K | 59 |
| 29/07/2019 | 2,42% | 2,09 | 88,59 | 86,51 | 86,51 | 89,08 | 271K | 62 |
| 26/07/2019 | -0,57% | -0,50 | 86,50 | 87,96 | 85,46 | 92,00 | 564K | 239 |
| 25/07/2019 | -1,68% | -1,49 | 87,00 | 88,49 | 87,00 | 90,50 | 376K | 793 |
| 24/07/2019 | 0,57% | 0,50 | 88,49 | 88,09 | 87,75 | 88,49 | 240K | 67 |
| 23/07/2019 | -0,01% | -0,01 | 87,99 | 88,00 | 86,80 | 88,19 | 296K | 185 |
| 22/07/2019 | 1,15% | 1,00 | 88,00 | 87,10 | 87,10 | 88,00 | 120K | 97 |
| 19/07/2019 | -0,80% | -0,70 | 87,00 | 87,70 | 86,78 | 88,25 | 367K | 224 |
| 18/07/2019 | 0,49% | 0,43 | 87,70 | 87,99 | 87,20 | 88,00 | 208K | 176 |
| 17/07/2019 | -0,94% | -0,83 | 87,27 | 88,13 | 87,27 | 88,40 | 329K | 172 |
| 16/07/2019 | 0,70% | 0,61 | 88,10 | 87,50 | 87,07 | 88,14 | 350K | 277 |
| 15/07/2019 | -0,46% | -0,40 | 87,49 | 87,89 | 87,06 | 87,91 | 186K | 205 |
| 12/07/2019 | 0,30% | 0,26 | 87,89 | 87,63 | 87,56 | 88,60 | 175K | 132 |
| 11/07/2019 | -1,54% | -1,37 | 87,63 | 89,03 | 87,36 | 89,96 | 230K | 161 |
| 10/07/2019 | 1,14% | 1,00 | 89,00 | 87,99 | 87,09 | 89,00 | 245K | 212 |
| 08/07/2019 | 0,55% | 0,48 | 88,00 | 87,95 | 86,40 | 88,20 | 292K | 135 |
| 05/07/2019 | 4,58% | 3,83 | 87,52 | 83,69 | 82,81 | 87,99 | 326K | 375 |
| 04/07/2019 | 0,83% | 0,69 | 83,69 | 83,50 | 82,20 | 84,52 | 367K | 335 |
| 03/07/2019 | 1,03% | 0,85 | 83,00 | 82,14 | 82,00 | 83,00 | 692K | 249 |
| 02/07/2019 | 0,00% | 0,00 | 82,15 | 82,15 | 81,95 | 82,15 | 399K | 245 |
| 01/07/2019 | -1,00% | -0,83 | 82,15 | 82,01 | 82,00 | 82,74 | 284K | 283 |
| 28/06/2019 | 0,64% | 0,53 | 82,98 | 82,45 | 82,00 | 82,98 | 215K | 233 |
| 27/06/2019 | 0,43% | 0,35 | 82,45 | 82,15 | 82,10 | 82,45 | 244K | 172 |
| 26/06/2019 | 0,24% | 0,20 | 82,10 | 81,89 | 81,70 | 82,15 | 341K | 260 |
| 25/06/2019 | 0,24% | 0,20 | 81,90 | 81,40 | 81,40 | 82,00 | 466K | 193 |
| 24/06/2019 | -0,32% | -0,26 | 81,70 | 81,96 | 81,40 | 81,96 | 87K | 115 |
| 21/06/2019 | -0,05% | -0,04 | 81,96 | 82,00 | 81,80 | 82,00 | 143K | 139 |
| 19/06/2019 | 0,07% | 0,06 | 82,00 | 81,73 | 81,61 | 82,15 | 81K | 90 |
| 18/06/2019 | -0,24% | -0,20 | 81,94 | 82,13 | 81,51 | 82,15 | 1M | 607 |
| 17/06/2019 | -0,32% | -0,26 | 82,14 | 82,40 | 81,74 | 82,80 | 1M | 243 |
| 14/06/2019 | 0,49% | 0,40 | 82,40 | 82,00 | 82,00 | 82,40 | 191K | 96 |
| 13/06/2019 | -0,06% | -0,05 | 82,00 | 82,05 | 81,90 | 82,37 | 365K | 77 |
| 12/06/2019 | 0,53% | 0,43 | 82,05 | 81,61 | 81,31 | 82,79 | 556K | 122 |
| 11/06/2019 | -0,58% | -0,48 | 81,62 | 81,81 | 80,99 | 82,43 | 143K | 117 |
| 10/06/2019 | 0,13% | 0,11 | 82,10 | 81,98 | 81,60 | 82,10 | 183K | 82 |
| 07/06/2019 | -0,01% | -0,01 | 81,99 | 81,99 | 81,70 | 81,99 | 193K | 89 |
| 06/06/2019 | 0,00% | 0,00 | 82,00 | 81,99 | 81,82 | 82,00 | 86K | 46 |
| 05/06/2019 | 0,00% | 0,00 | 82,00 | 82,00 | 81,61 | 82,00 | 181K | 70 |
| 04/06/2019 | 0,20% | 0,16 | 82,00 | 81,83 | 81,51 | 82,00 | 92K | 60 |
| 03/06/2019 | -0,20% | -0,16 | 81,84 | 81,50 | 81,50 | 81,92 | 73K | 70 |
| 31/05/2019 | 0,39% | 0,32 | 82,00 | 81,68 | 81,68 | 82,00 | 31K | 50 |
| 30/05/2019 | 0,95% | 0,77 | 81,68 | 81,25 | 81,01 | 81,68 | 80K | 65 |
| 29/05/2019 | -0,04% | -0,03 | 80,91 | 81,45 | 80,16 | 81,51 | 65K | 69 |
| 28/05/2019 | -0,20% | -0,16 | 80,94 | 81,10 | 80,91 | 81,50 | 111K | 93 |
| 27/05/2019 | 0,10% | 0,08 | 81,10 | 81,00 | 80,73 | 81,10 | 102K | 86 |
| 24/05/2019 | -0,34% | -0,28 | 81,02 | 81,31 | 80,75 | 81,97 | 121K | 102 |
| 23/05/2019 | -0,85% | -0,70 | 81,30 | 81,99 | 81,30 | 81,99 | 185K | 105 |
| 22/05/2019 | 0,55% | 0,45 | 82,00 | 81,30 | 81,30 | 82,00 | 129K | 77 |
| 21/05/2019 | 0,09% | 0,07 | 81,55 | 81,99 | 81,24 | 81,99 | 55K | 55 |
| 20/05/2019 | -0,15% | -0,12 | 81,48 | 81,40 | 80,10 | 82,00 | 293K | 135 |
| 17/05/2019 | 0,06% | 0,05 | 81,60 | 81,64 | 81,10 | 81,64 | 247K | 48 |
| 16/05/2019 | 0,06% | 0,05 | 81,55 | 81,50 | 80,65 | 81,57 | 93K | 73 |
| 15/05/2019 | -1,15% | -0,95 | 81,50 | 82,16 | 81,08 | 82,45 | 175K | 114 |
| 14/05/2019 | -0,06% | -0,05 | 82,45 | 82,49 | 82,15 | 82,49 | 42K | 41 |
| 13/05/2019 | -0,36% | -0,30 | 82,50 | 82,59 | 82,18 | 82,79 | 443K | 53 |
| 10/05/2019 | 0,49% | 0,40 | 82,80 | 82,40 | 82,18 | 82,80 | 163K | 119 |
| 09/05/2019 | -0,48% | -0,40 | 82,40 | 82,80 | 82,19 | 83,20 | 107K | 91 |
| 08/05/2019 | 0,00% | 0,00 | 82,80 | 82,99 | 82,50 | 83,96 | 133K | 150 |
| 07/05/2019 | -0,24% | -0,20 | 82,80 | 83,00 | 82,80 | 84,80 | 198K | 117 |
| 06/05/2019 | 0,22% | 0,18 | 83,00 | 82,83 | 82,80 | 83,02 | 92K | 81 |
| 03/05/2019 | 0,39% | 0,32 | 82,82 | 82,50 | 82,35 | 82,85 | 93K | 83 |
| 02/05/2019 | 0,29% | 0,24 | 82,50 | 82,28 | 81,65 | 82,50 | 139K | 96 |
| 30/04/2019 | 0,76% | 0,62 | 82,26 | 81,64 | 81,54 | 82,28 | 89K | 59 |
Date,Open,High,Low,Close,Volume
20-Sep-19,87.50,87.75,87.00,87.70,73872
19-Sep-19,87.00,87.66,87.00,87.32,195679
18-Sep-19,87.16,87.97,86.96,87.00,9922985
17-Sep-19,87.14,88.00,87.00,87.15,64825
16-Sep-19,87.01,87.20,87.00,87.00,210199
13-Sep-19,87.00,87.25,86.63,87.20,310201
12-Sep-19,87.00,87.42,86.86,87.00,94722
11-Sep-19,87.73,87.90,86.86,86.86,558443
10-Sep-19,88.44,88.44,87.61,87.70,50542
09-Sep-19,88.40,88.40,87.19,87.50,236226
06-Sep-19,88.10,88.87,87.71,88.60,107075
05-Sep-19,88.00,88.24,87.65,88.09,98042
04-Sep-19,88.87,88.89,87.57,87.57,75826
03-Sep-19,88.50,88.80,88.00,88.00,216133
02-Sep-19,87.45,88.37,87.10,88.37,64160
30-Aug-19,87.45,87.45,86.76,87.36,184020
29-Aug-19,87.37,87.38,87.00,87.35,238543
28-Aug-19,87.13,87.38,85.01,87.36,870552
27-Aug-19,87.15,87.15,87.00,87.10,129900
26-Aug-19,87.19,87.50,85.96,87.15,371501
23-Aug-19,87.31,87.31,86.60,87.19,189697
22-Aug-19,86.90,87.31,86.62,87.31,142576
21-Aug-19,86.60,86.90,86.23,86.89,47039
20-Aug-19,86.51,87.00,86.22,86.60,158279
19-Aug-19,87.10,87.77,86.40,87.00,219795
16-Aug-19,87.00,87.36,86.51,87.10,93255
15-Aug-19,87.75,87.75,86.02,87.00,567623
14-Aug-19,87.02,87.75,87.02,87.28,216389
13-Aug-19,88.03,90.00,86.96,87.02,554362
12-Aug-19,87.00,88.03,86.00,88.03,248962
09-Aug-19,87.75,87.75,86.42,87.18,250092
08-Aug-19,87.38,88.16,86.80,87.50,241618
07-Aug-19,87.38,87.97,86.30,87.75,292187
06-Aug-19,89.50,89.54,87.31,87.38,321835
05-Aug-19,88.00,89.57,86.63,89.50,1331078
02-Aug-19,89.74,90.00,87.77,88.00,136196
01-Aug-19,89.72,89.75,87.00,88.50,94448
31-Jul-19,89.46,89.75,88.17,89.70,243865
30-Jul-19,88.60,89.49,88.60,89.05,114516
29-Jul-19,86.51,89.08,86.51,88.59,271300
26-Jul-19,87.96,92.00,85.46,86.50,564313
25-Jul-19,88.49,90.50,87.00,87.00,375945
24-Jul-19,88.09,88.49,87.75,88.49,239940
23-Jul-19,88.00,88.19,86.80,87.99,295799
22-Jul-19,87.10,88.00,87.10,88.00,120102
19-Jul-19,87.70,88.25,86.78,87.00,367327
18-Jul-19,87.99,88.00,87.20,87.70,208065
17-Jul-19,88.13,88.40,87.27,87.27,328662
16-Jul-19,87.50,88.14,87.07,88.10,349620
15-Jul-19,87.89,87.91,87.06,87.49,185711
12-Jul-19,87.63,88.60,87.56,87.89,175375
11-Jul-19,89.03,89.96,87.36,87.63,230483
10-Jul-19,87.99,89.00,87.09,89.00,244773
08-Jul-19,87.95,88.20,86.40,88.00,291758
05-Jul-19,83.69,87.99,82.81,87.52,325863
04-Jul-19,83.50,84.52,82.20,83.69,366512
03-Jul-19,82.14,83.00,82.00,83.00,691799
02-Jul-19,82.15,82.15,81.95,82.15,398887
01-Jul-19,82.01,82.74,82.00,82.15,284008
28-Jun-19,82.45,82.98,82.00,82.98,214553
27-Jun-19,82.15,82.45,82.10,82.45,244165
26-Jun-19,81.89,82.15,81.70,82.10,340676
25-Jun-19,81.40,82.00,81.40,81.90,466308
24-Jun-19,81.96,81.96,81.40,81.70,87281
21-Jun-19,82.00,82.00,81.80,81.96,143347
19-Jun-19,81.73,82.15,81.61,82.00,80718
18-Jun-19,82.13,82.15,81.51,81.94,1193201
17-Jun-19,82.40,82.80,81.74,82.14,1116031
14-Jun-19,82.00,82.40,82.00,82.40,190829
13-Jun-19,82.05,82.37,81.90,82.00,364755
12-Jun-19,81.61,82.79,81.31,82.05,555526
11-Jun-19,81.81,82.43,80.99,81.62,143170
10-Jun-19,81.98,82.10,81.60,82.10,183057
07-Jun-19,81.99,81.99,81.70,81.99,192627
06-Jun-19,81.99,82.00,81.82,82.00,86484
05-Jun-19,82.00,82.00,81.61,82.00,181042
04-Jun-19,81.83,82.00,81.51,82.00,91566
03-Jun-19,81.50,81.92,81.50,81.84,72874
31-May-19,81.68,82.00,81.68,82.00,30579
30-May-19,81.25,81.68,81.01,81.68,80416
29-May-19,81.45,81.51,80.16,80.91,64739
28-May-19,81.10,81.50,80.91,80.94,110935
27-May-19,81.00,81.10,80.73,81.10,101649
24-May-19,81.31,81.97,80.75,81.02,121032
23-May-19,81.99,81.99,81.30,81.30,184735
22-May-19,81.30,82.00,81.30,82.00,128526
21-May-19,81.99,81.99,81.24,81.55,54846
20-May-19,81.40,82.00,80.10,81.48,292570
17-May-19,81.64,81.64,81.10,81.60,246773
16-May-19,81.50,81.57,80.65,81.55,93170
15-May-19,82.16,82.45,81.08,81.50,175082
14-May-19,82.49,82.49,82.15,82.45,41830
13-May-19,82.59,82.79,82.18,82.50,443218
10-May-19,82.40,82.80,82.18,82.80,162779
09-May-19,82.80,83.20,82.19,82.40,107465
08-May-19,82.99,83.96,82.50,82.80,133131
07-May-19,83.00,84.80,82.80,82.80,197804
06-May-19,82.83,83.02,82.80,83.00,92082
03-May-19,82.50,82.85,82.35,82.82,92895
02-May-19,82.28,82.50,81.65,82.50,138800
30-Apr-19,81.64,82.28,81.54,82.26,89445
29-Apr-19,81.64,82.00,80.70,81.64,89445
26-Apr-19,81.00,81.67,80.42,81.64,89445
25-Apr-19,80.15,81.00,80.08,81.00,89445
24-Apr-19,80.00,80.09,79.57,80.08,89445
23-Apr-19,79.54,80.00,79.54,80.00,89445
22-Apr-19,79.84,80.50,79.00,79.86,89445
18-Apr-19,77.84,79.84,77.23,79.84,89445
17-Apr-19,77.00,77.57,76.94,77.55,89445
16-Apr-19,76.84,77.64,76.84,77.00,89445
15-Apr-19,77.95,77.95,75.00,76.83,89445
12-Apr-19,79.73,80.49,78.20,78.20,89445
11-Apr-19,80.00,80.29,79.72,79.72,89445
10-Apr-19,80.00,80.00,79.85,80.00,89445
09-Apr-19,80.01,80.14,79.51,80.00,89445
08-Apr-19,80.00,80.50,79.24,79.75,89445
05-Apr-19,81.00,81.00,80.00,80.77,89445
04-Apr-19,81.49,81.49,80.50,81.00,89445
03-Apr-19,81.49,81.50,80.99,81.50,89445
02-Apr-19,81.40,81.49,81.11,81.49,89445
01-Apr-19,80.48,81.40,80.00,81.40,89445
29-Mar-19,79.92,80.48,79.50,80.46,89445
28-Mar-19,79.91,80.47,78.00,78.53,89445
27-Mar-19,80.01,80.48,79.81,79.91,89445
26-Mar-19,80.46,80.99,80.00,80.00,89445
25-Mar-19,81.26,81.26,79.77,80.45,89445
22-Mar-19,81.40,81.50,79.75,81.26,89445
21-Mar-19,82.75,82.77,81.22,81.40,89445
20-Mar-19,82.94,82.95,82.02,82.75,89445
19-Mar-19,82.97,82.98,82.70,82.97,89445
18-Mar-19,82.99,82.99,82.39,82.94,89445
15-Mar-19,82.96,82.99,82.08,82.99,89445
14-Mar-19,82.98,82.98,81.15,82.70,89445
13-Mar-19,82.60,82.85,81.16,82.15,89445
*exoneração de responsabilidade