Cotação atual, histórico e gráfico do papel: JSAF11

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 JSAF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/08/2022	0,12%	0,10	84,20	84,49	83,41	84,49	119K	75
18/08/2022	0,49%	0,41	84,10	84,30	83,51	84,30	136K	55
17/08/2022	1,12%	0,93	83,69	82,78	82,78	83,75	197K	70
16/08/2022	0,87%	0,71	82,76	82,97	80,01	83,40	384K	166
15/08/2022	-1,82%	-1,52	82,05	83,92	82,05	84,49	494K	159
12/08/2022	0,71%	0,59	83,57	82,97	82,35	83,60	205K	217
11/08/2022	-0,60%	-0,50	82,98	82,71	81,31	83,90	381K	114
10/08/2022	1,93%	1,58	83,48	82,11	81,25	83,85	357K	170
09/08/2022	2,38%	1,90	81,90	80,23	79,72	82,49	430K	93
08/08/2022	0,98%	0,78	80,00	79,01	79,01	80,28	170K	58
05/08/2022	2,10%	1,63	79,22	78,26	78,00	80,95	715K	281

04/08/2022	-0,92%	-0,72	77,59	79,00	76,53	79,00	1M	1.954
03/08/2022	-1,50%	-1,19	78,31	79,50	78,31	80,90	688K	124
02/08/2022	0,51%	0,40	79,50	79,10	79,00	79,82	144K	57
01/08/2022	-2,06%	-1,66	79,10	79,90	78,70	79,90	228K	66
29/07/2022	1,08%	0,86	80,76	79,90	79,30	81,31	88K	51
28/07/2022	0,00%	0,00	79,90	79,85	79,00	79,90	222K	107
27/07/2022	0,00%	0,00	79,90	79,88	78,70	79,94	311K	132
26/07/2022	0,90%	0,71	79,90	79,92	79,00	79,99	151K	128
25/07/2022	-0,58%	-0,46	79,19	79,65	78,00	79,69	309K	116
22/07/2022	-0,31%	-0,25	79,65	80,48	78,00	80,48	473K	120
21/07/2022	0,04%	0,03	79,90	79,87	78,56	79,90	219K	113
20/07/2022	0,95%	0,75	79,87	79,24	78,05	80,00	501K	1.028
19/07/2022	0,32%	0,25	79,12	78,87	78,70	79,24	119K	64
18/07/2022	1,51%	1,17	78,87	78,49	77,94	79,40	240K	99
15/07/2022	0,26%	0,20	77,70	78,74	76,22	78,74	512K	398
14/07/2022	-1,29%	-1,01	77,50	79,52	76,67	79,52	344K	210
13/07/2022	0,09%	0,07	78,51	78,50	78,00	79,44	103K	61
12/07/2022	-0,71%	-0,56	78,44	78,13	77,91	80,16	389K	353
11/07/2022	-0,03%	-0,02	79,00	79,95	78,00	79,95	317K	254
08/07/2022	0,19%	0,15	79,02	78,99	77,87	79,94	107K	59
07/07/2022	-0,15%	-0,12	78,87	78,01	77,65	79,10	440K	784
06/07/2022	-2,46%	-1,99	78,99	80,97	78,00	80,97	943K	625
05/07/2022	-0,27%	-0,22	80,98	81,20	80,35	81,50	235K	82
04/07/2022	0,91%	0,73	81,20	81,49	80,52	81,49	132K	33
01/07/2022	-1,52%	-1,24	80,47	80,78	80,20	81,20	120K	139
30/06/2022	-1,73%	-1,44	81,71	83,15	80,00	83,15	275K	106
29/06/2022	0,67%	0,55	83,15	83,18	82,62	83,18	144K	38
28/06/2022	0,12%	0,10	82,60	82,50	81,16	83,29	125K	36
27/06/2022	-0,60%	-0,50	82,50	82,88	82,00	83,00	66K	33
24/06/2022	0,79%	0,65	83,00	82,55	82,00	83,00	321K	46
23/06/2022	1,55%	1,26	82,35	81,99	81,20	82,48	193K	51
22/06/2022	2,43%	1,92	81,09	79,90	79,43	82,94	214K	66
21/06/2022	-3,95%	-3,26	79,17	82,43	79,17	82,50	899K	361
20/06/2022	0,84%	0,69	82,43	81,73	80,50	82,50	161K	61
17/06/2022	-1,10%	-0,91	81,74	82,65	81,00	83,00	448K	138
15/06/2022	-1,48%	-1,24	82,65	83,88	82,00	84,00	275K	78
14/06/2022	1,68%	1,39	83,89	83,00	83,00	84,00	112K	26
13/06/2022	-3,49%	-2,98	82,50	84,70	82,50	85,35	320K	75
10/06/2022	0,89%	0,75	85,48	84,79	83,30	85,48	237K	45
09/06/2022	0,15%	0,13	84,73	84,59	83,90	84,79	70K	52
08/06/2022	-0,05%	-0,04	84,60	84,64	83,88	84,91	551K	73
07/06/2022	1,61%	1,34	84,64	83,30	83,30	84,70	249K	54
06/06/2022	-0,48%	-0,40	83,30	83,91	82,60	83,91	195K	110
03/06/2022	1,03%	0,85	83,70	82,86	82,00	83,70	127K	49
02/06/2022	-1,02%	-0,85	82,85	83,70	82,30	84,50	169K	62
01/06/2022	-0,95%	-0,80	83,70	83,83	83,35	83,83	109K	64
31/05/2022	1,33%	1,11	84,50	83,39	83,35	84,50	65K	24
30/05/2022	0,00%	0,00	83,39	83,19	82,91	84,20	102K	42
27/05/2022	-0,41%	-0,34	83,39	83,94	82,26	83,95	137K	55
26/05/2022	-0,31%	-0,26	83,73	83,97	82,70	84,05	164K	95
25/05/2022	0,00%	0,00	83,99	84,00	83,00	84,00	130K	62
24/05/2022	0,60%	0,50	83,99	83,34	83,01	84,00	72K	57
23/05/2022	0,18%	0,15	83,49	83,44	82,91	84,00	100K	71
20/05/2022	1,26%	1,04	83,34	83,49	82,32	83,50	100K	40
19/05/2022	-1,92%	-1,61	82,30	83,11	82,30	83,90	301K	91
18/05/2022	0,79%	0,66	83,91	84,50	83,00	86,00	257K	55
17/05/2022	0,42%	0,35	83,25	83,94	82,00	84,00	237K	119
16/05/2022	-0,72%	-0,60	82,90	84,69	82,90	84,69	112K	113
13/05/2022	-1,75%	-1,49	83,50	85,10	83,50	85,25	78K	49
12/05/2022	-0,01%	-0,01	84,99	84,99	83,10	85,00	87K	37
11/05/2022	1,21%	1,02	85,00	82,90	82,90	85,30	202K	91
10/05/2022	1,24%	1,03	83,98	82,95	82,81	83,99	88K	82
09/05/2022	1,16%	0,95	82,95	83,09	82,00	83,09	67K	27
06/05/2022	0,24%	0,20	82,00	82,21	81,51	82,21	126K	39
05/05/2022	-2,95%	-2,49	81,80	84,69	81,53	84,69	136K	47
04/05/2022	0,36%	0,30	84,29	83,99	82,07	84,30	172K	47
03/05/2022	1,81%	1,49	83,99	83,00	81,52	83,99	394K	175
02/05/2022	-3,40%	-2,90	82,50	84,65	82,50	84,65	80K	35
29/04/2022	4,06%	3,33	85,40	82,09	82,09	85,51	163K	76
28/04/2022	0,02%	0,02	82,07	82,05	81,76	82,15	143K	22
27/04/2022	0,42%	0,34	82,05	81,72	81,50	82,05	68K	34
26/04/2022	-0,41%	-0,34	81,71	82,05	81,71	82,05	86K	38
25/04/2022	0,00%	0,00	82,05	82,05	81,50	82,05	324K	151
22/04/2022	1,61%	1,30	82,05	80,75	80,75	82,05	235K	45
20/04/2022	-0,37%	-0,30	80,75	81,49	80,30	81,49	539K	274
19/04/2022	0,47%	0,38	81,05	80,67	80,06	81,05	286K	173
18/04/2022	-0,10%	-0,08	80,67	80,70	80,20	80,79	164K	45
14/04/2022	0,12%	0,10	80,75	81,00	80,07	81,49	151K	76
13/04/2022	-0,43%	-0,35	80,65	81,10	80,01	82,24	601K	300
12/04/2022	0,37%	0,30	81,00	81,80	80,70	81,89	442K	330
11/04/2022	0,12%	0,10	80,70	80,80	80,50	81,00	155K	38
08/04/2022	-0,98%	-0,80	80,60	82,60	80,00	82,80	255K	103
07/04/2022	-2,02%	-1,68	81,40	83,07	79,95	84,50	462K	153
06/04/2022	0,10%	0,08	83,08	83,07	82,25	83,81	110K	35
05/04/2022	0,48%	0,40	83,00	82,70	81,50	83,10	193K	18
04/04/2022	0,67%	0,55	82,60	82,50	81,00	84,17	232K	51
01/04/2022	-2,02%	-1,69	82,05	83,49	82,00	83,50	147K	67
31/03/2022	0,35%	0,29	83,74	84,00	82,31	84,20	125K	31
30/03/2022	-0,06%	-0,05	83,45	83,30	83,30	83,46	15K	11
29/03/2022	0,61%	0,51	83,50	82,99	82,30	83,50	86K	21
28/03/2022	-0,61%	-0,51	82,99	83,50	81,00	83,50	273K	136
25/03/2022	0,42%	0,35	83,50	83,16	83,01	84,00	42K	21
24/03/2022	0,10%	0,08	83,15	83,05	81,70	83,15	112K	39
23/03/2022	-0,22%	-0,18	83,07	83,27	83,07	84,50	67K	21
22/03/2022	-1,48%	-1,25	83,25	84,50	83,00	84,50	28K	12
21/03/2022	0,30%	0,25	84,50	84,25	84,25	84,50	52K	15
18/03/2022	1,75%	1,45	84,25	82,80	82,80	84,70	133K	34
17/03/2022	-0,83%	-0,69	82,80	83,50	81,62	83,50	121K	50
16/03/2022	0,59%	0,49	83,49	83,00	83,00	83,70	67K	16
15/03/2022	0,97%	0,80	83,00	82,20	82,01	83,50	129K	66
14/03/2022	0,12%	0,10	82,20	82,10	82,10	83,30	19K	8
11/03/2022	-0,58%	-0,48	82,10	82,58	82,00	83,80	85K	43
10/03/2022	0,70%	0,57	82,58	82,40	81,60	83,20	70K	23
09/03/2022	-1,11%	-0,92	82,01	82,93	82,01	82,93	63K	17
08/03/2022	0,38%	0,31	82,93	82,70	82,70	82,93	11K	5
07/03/2022	-1,29%	-1,08	82,62	83,51	81,05	83,51	134K	33
04/03/2022	-0,48%	-0,40	83,70	83,99	82,50	84,95	135K	33
03/03/2022	0,24%	0,20	84,10	85,10	81,30	85,10	232K	33
02/03/2022	-2,21%	-1,90	83,90	84,00	83,90	85,00	47K	13
25/02/2022	2,30%	1,93	85,80	83,88	83,87	85,80	185K	36
24/02/2022	-0,01%	-0,01	83,87	83,88	82,70	83,88	35K	20
23/02/2022	-0,02%	-0,02	83,88	84,20	83,00	84,20	205K	81
22/02/2022	-1,18%	-1,00	83,90	84,90	83,89	84,90	73K	41
21/02/2022	-1,16%	-1,00	84,90	85,90	83,80	85,90	106K	52
18/02/2022	0,23%	0,20	85,90	85,51	85,20	86,00	256K	26
17/02/2022	0,76%	0,65	85,70	85,00	84,50	85,70	430K	54
16/02/2022	-0,53%	-0,45	85,05	85,55	84,00	85,99	80K	39
15/02/2022	0,06%	0,05	85,50	86,00	85,45	86,00	58K	22
14/02/2022	-0,64%	-0,55	85,45	86,00	85,41	86,00	52K	26
11/02/2022	0,23%	0,20	86,00	85,81	85,81	86,00	33K	14
10/02/2022	0,47%	0,40	85,80	86,10	84,50	87,25	97K	30
09/02/2022	-2,12%	-1,85	85,40	87,23	85,30	87,23	122K	42
08/02/2022	-	-	87,25	87,23	87,23	88,50	34K	21

Date,Open,High,Low,Close,Volume
19-Aug-22,84.49,84.49,83.41,84.20,119278
18-Aug-22,84.30,84.30,83.51,84.10,136169
17-Aug-22,82.78,83.75,82.78,83.69,197432
16-Aug-22,82.97,83.40,80.01,82.76,384020
15-Aug-22,83.92,84.49,82.05,82.05,494462
12-Aug-22,82.97,83.60,82.35,83.57,204574
11-Aug-22,82.71,83.90,81.31,82.98,381098
10-Aug-22,82.11,83.85,81.25,83.48,357494
09-Aug-22,80.23,82.49,79.72,81.90,429572
08-Aug-22,79.01,80.28,79.01,80.00,170319
05-Aug-22,78.26,80.95,78.00,79.22,714955
04-Aug-22,79.00,79.00,76.53,77.59,1296722
03-Aug-22,79.50,80.90,78.31,78.31,688401
02-Aug-22,79.10,79.82,79.00,79.50,144174
01-Aug-22,79.90,79.90,78.70,79.10,227805
29-Jul-22,79.90,81.31,79.30,80.76,87840
28-Jul-22,79.85,79.90,79.00,79.90,222147
27-Jul-22,79.88,79.94,78.70,79.90,310622
26-Jul-22,79.92,79.99,79.00,79.90,150564
25-Jul-22,79.65,79.69,78.00,79.19,308981
22-Jul-22,80.48,80.48,78.00,79.65,473263
21-Jul-22,79.87,79.90,78.56,79.90,219429
20-Jul-22,79.24,80.00,78.05,79.87,500859
19-Jul-22,78.87,79.24,78.70,79.12,119451
18-Jul-22,78.49,79.40,77.94,78.87,239500
15-Jul-22,78.74,78.74,76.22,77.70,511929
14-Jul-22,79.52,79.52,76.67,77.50,343749
13-Jul-22,78.50,79.44,78.00,78.51,102914
12-Jul-22,78.13,80.16,77.91,78.44,389049
11-Jul-22,79.95,79.95,78.00,79.00,317043
08-Jul-22,78.99,79.94,77.87,79.02,107447
07-Jul-22,78.01,79.10,77.65,78.87,440463
06-Jul-22,80.97,80.97,78.00,78.99,943180
05-Jul-22,81.20,81.50,80.35,80.98,234831
04-Jul-22,81.49,81.49,80.52,81.20,132145
01-Jul-22,80.78,81.20,80.20,80.47,119661
30-Jun-22,83.15,83.15,80.00,81.71,275016
29-Jun-22,83.18,83.18,82.62,83.15,144289
28-Jun-22,82.50,83.29,81.16,82.60,125040
27-Jun-22,82.88,83.00,82.00,82.50,66402
24-Jun-22,82.55,83.00,82.00,83.00,320525
23-Jun-22,81.99,82.48,81.20,82.35,193032
22-Jun-22,79.90,82.94,79.43,81.09,214176
21-Jun-22,82.43,82.50,79.17,79.17,898771
20-Jun-22,81.73,82.50,80.50,82.43,160920
17-Jun-22,82.65,83.00,81.00,81.74,448095
15-Jun-22,83.88,84.00,82.00,82.65,274742
14-Jun-22,83.00,84.00,83.00,83.89,112347
13-Jun-22,84.70,85.35,82.50,82.50,319791
10-Jun-22,84.79,85.48,83.30,85.48,237423
09-Jun-22,84.59,84.79,83.90,84.73,70396
08-Jun-22,84.64,84.91,83.88,84.60,550574
07-Jun-22,83.30,84.70,83.30,84.64,248942
06-Jun-22,83.91,83.91,82.60,83.30,195207
03-Jun-22,82.86,83.70,82.00,83.70,126802
02-Jun-22,83.70,84.50,82.30,82.85,169230
01-Jun-22,83.83,83.83,83.35,83.70,108960
31-May-22,83.39,84.50,83.35,84.50,64771
30-May-22,83.19,84.20,82.91,83.39,102132
27-May-22,83.94,83.95,82.26,83.39,137249
26-May-22,83.97,84.05,82.70,83.73,163848
25-May-22,84.00,84.00,83.00,83.99,130073
24-May-22,83.34,84.00,83.01,83.99,72362
23-May-22,83.44,84.00,82.91,83.49,99653
20-May-22,83.49,83.50,82.32,83.34,100427
19-May-22,83.11,83.90,82.30,82.30,300870
18-May-22,84.50,86.00,83.00,83.91,257393
17-May-22,83.94,84.00,82.00,83.25,237428
16-May-22,84.69,84.69,82.90,82.90,111666
13-May-22,85.10,85.25,83.50,83.50,78456
12-May-22,84.99,85.00,83.10,84.99,86553
11-May-22,82.90,85.30,82.90,85.00,202059
10-May-22,82.95,83.99,82.81,83.98,87596
09-May-22,83.09,83.09,82.00,82.95,67196
06-May-22,82.21,82.21,81.51,82.00,126332
05-May-22,84.69,84.69,81.53,81.80,135677
04-May-22,83.99,84.30,82.07,84.29,171942
03-May-22,83.00,83.99,81.52,83.99,394420
02-May-22,84.65,84.65,82.50,82.50,79940
29-Apr-22,82.09,85.51,82.09,85.40,163385
28-Apr-22,82.05,82.15,81.76,82.07,142747
27-Apr-22,81.72,82.05,81.50,82.05,68007
26-Apr-22,82.05,82.05,81.71,81.71,86022
25-Apr-22,82.05,82.05,81.50,82.05,324239
22-Apr-22,80.75,82.05,80.75,82.05,235085
20-Apr-22,81.49,81.49,80.30,80.75,538941
19-Apr-22,80.67,81.05,80.06,81.05,286074
18-Apr-22,80.70,80.79,80.20,80.67,163858
14-Apr-22,81.00,81.49,80.07,80.75,151137
13-Apr-22,81.10,82.24,80.01,80.65,601084
12-Apr-22,81.80,81.89,80.70,81.00,441744
11-Apr-22,80.80,81.00,80.50,80.70,154875
08-Apr-22,82.60,82.80,80.00,80.60,254740
07-Apr-22,83.07,84.50,79.95,81.40,462009
06-Apr-22,83.07,83.81,82.25,83.08,110477
05-Apr-22,82.70,83.10,81.50,83.00,192756
04-Apr-22,82.50,84.17,81.00,82.60,232281
01-Apr-22,83.49,83.50,82.00,82.05,147372
31-Mar-22,84.00,84.20,82.31,83.74,125467
30-Mar-22,83.30,83.46,83.30,83.45,14601
29-Mar-22,82.99,83.50,82.30,83.50,85797
28-Mar-22,83.50,83.50,81.00,82.99,273195
25-Mar-22,83.16,84.00,83.01,83.50,42180
24-Mar-22,83.05,83.15,81.70,83.15,112215
23-Mar-22,83.27,84.50,83.07,83.07,67361
22-Mar-22,84.50,84.50,83.00,83.25,28212
21-Mar-22,84.25,84.50,84.25,84.50,52177
18-Mar-22,82.80,84.70,82.80,84.25,132679
17-Mar-22,83.50,83.50,81.62,82.80,121399
16-Mar-22,83.00,83.70,83.00,83.49,67122
15-Mar-22,82.20,83.50,82.01,83.00,128877
14-Mar-22,82.10,83.30,82.10,82.20,18898
11-Mar-22,82.58,83.80,82.00,82.10,84873
10-Mar-22,82.40,83.20,81.60,82.58,69757
09-Mar-22,82.93,82.93,82.01,82.01,63148
08-Mar-22,82.70,82.93,82.70,82.93,11164
07-Mar-22,83.51,83.51,81.05,82.62,133632
04-Mar-22,83.99,84.95,82.50,83.70,135163
03-Mar-22,85.10,85.10,81.30,84.10,231877
02-Mar-22,84.00,85.00,83.90,83.90,47232
25-Feb-22,83.88,85.80,83.87,85.80,185016
24-Feb-22,83.88,83.88,82.70,83.87,35159
23-Feb-22,84.20,84.20,83.00,83.88,205416
22-Feb-22,84.90,84.90,83.89,83.90,73381
21-Feb-22,85.90,85.90,83.80,84.90,105945
18-Feb-22,85.51,86.00,85.20,85.90,256448
17-Feb-22,85.00,85.70,84.50,85.70,430244
16-Feb-22,85.55,85.99,84.00,85.05,79816
15-Feb-22,86.00,86.00,85.45,85.50,57603
14-Feb-22,86.00,86.00,85.41,85.45,51906
11-Feb-22,85.81,86.00,85.81,86.00,33096
10-Feb-22,86.10,87.25,84.50,85.80,96787
09-Feb-22,87.23,87.23,85.30,85.40,122139
08-Feb-22,87.23,88.50,87.23,87.25,34386

*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: JSAF11