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
11/09/2024	0,57%	0,54	95,75	95,50	94,80	95,90	920K	867
10/09/2024	1,79%	1,67	95,21	93,80	93,55	95,94	2M	1.038
09/09/2024	-1,14%	-1,08	93,54	94,69	93,00	94,99	3M	1.213
06/09/2024	-0,99%	-0,95	94,62	96,25	94,46	96,25	619K	2.818
05/09/2024	-0,96%	-0,93	95,57	95,70	95,54	97,35	927K	1.003
04/09/2024	0,52%	0,50	96,50	96,00	95,32	97,40	1M	872
03/09/2024	-1,49%	-1,45	96,00	96,99	95,19	97,31	1M	774

02/09/2024	-2,27%	-2,26	97,45	97,51	96,22	98,23	2M	879
30/08/2024	0,87%	0,86	99,71	99,43	99,35	100,20	2M	1.401
29/08/2024	-0,96%	-0,96	98,85	99,77	98,85	99,85	1M	1.414
28/08/2024	-0,04%	-0,04	99,81	99,33	99,00	99,85	3M	1.730
27/08/2024	0,12%	0,12	99,85	99,33	98,96	99,88	2M	1.396
26/08/2024	-0,12%	-0,12	99,73	99,80	99,30	99,80	2M	1.094
23/08/2024	0,17%	0,17	99,85	99,67	99,20	100,00	3M	1.510
22/08/2024	0,50%	0,50	99,68	99,64	98,92	99,75	2M	1.120
21/08/2024	-0,66%	-0,66	99,18	99,32	99,10	99,83	3M	1.564
20/08/2024	1,72%	1,69	99,84	99,16	98,54	100,10	2M	3.099
19/08/2024	-1,95%	-1,95	98,15	100,10	98,11	100,75	4M	2.502
16/08/2024	0,14%	0,14	100,10	98,99	98,92	100,99	4M	1.859
15/08/2024	0,98%	0,97	99,96	98,89	98,49	102,21	4M	1.884
14/08/2024	2,06%	2,00	98,99	96,98	96,42	98,99	4M	1.667
13/08/2024	0,28%	0,27	96,99	96,71	96,01	97,44	2M	1.309
12/08/2024	3,00%	2,82	96,72	94,97	94,03	97,00	7M	3.045
09/08/2024	0,42%	0,39	93,90	93,93	92,90	93,93	5M	2.132
08/08/2024	1,41%	1,30	93,51	92,20	92,06	93,81	4M	1.320
07/08/2024	-0,28%	-0,26	92,21	92,04	91,80	92,68	1M	1.057
06/08/2024	0,25%	0,23	92,47	92,02	92,00	92,88	1M	865
05/08/2024	-1,35%	-1,26	92,24	93,00	92,01	93,00	1M	748
02/08/2024	0,07%	0,07	93,50	93,65	92,76	93,70	2M	1.214
01/08/2024	-1,13%	-1,07	93,43	93,49	92,20	93,65	2M	1.369
31/07/2024	2,27%	2,10	94,50	92,40	92,04	94,72	2M	3.672
30/07/2024	0,40%	0,37	92,40	92,01	92,01	93,10	2M	962
29/07/2024	-1,37%	-1,28	92,03	93,22	92,01	94,57	2M	1.399
26/07/2024	-0,61%	-0,57	93,31	94,57	93,06	95,15	2M	1.334
25/07/2024	-1,07%	-1,02	93,88	94,90	93,88	96,00	1M	972
24/07/2024	-0,91%	-0,87	94,90	95,78	94,41	95,98	1M	835
23/07/2024	0,14%	0,13	95,77	95,75	94,64	95,77	1M	1.110
22/07/2024	-0,17%	-0,16	95,64	96,00	95,32	96,35	816K	921
19/07/2024	0,13%	0,12	95,80	95,28	94,90	96,48	1M	943
18/07/2024	-0,29%	-0,28	95,68	95,92	94,99	96,24	789K	899
17/07/2024	1,01%	0,96	95,96	95,00	94,41	95,96	536K	762
16/07/2024	0,34%	0,32	95,00	94,79	94,10	95,50	1M	1.011
15/07/2024	0,42%	0,40	94,68	94,50	93,11	95,00	1M	1.399
12/07/2024	0,06%	0,06	94,28	94,25	94,10	94,63	2M	1.378
11/07/2024	-0,50%	-0,47	94,22	94,29	94,00	94,94	1M	714
10/07/2024	-0,01%	-0,01	94,69	94,65	93,60	95,00	3M	2.936
09/07/2024	2,16%	2,00	94,70	93,10	92,77	94,93	3M	1.359
08/07/2024	-1,38%	-1,30	92,70	94,01	92,06	96,21	10M	7.019
05/07/2024	1,82%	1,68	94,00	92,63	92,37	94,82	1M	1.110
04/07/2024	0,91%	0,83	92,32	92,07	92,06	93,10	1M	1.131
03/07/2024	-1,44%	-1,34	91,49	92,22	91,18	92,65	2M	1.000
02/07/2024	-3,28%	-3,15	92,83	95,05	92,01	96,37	2M	916
01/07/2024	-1,81%	-1,77	95,98	95,87	94,73	96,00	1M	1.330
28/06/2024	-0,16%	-0,16	97,75	98,11	94,58	98,41	9M	6.092
27/06/2024	0,11%	0,11	97,91	97,80	97,23	98,15	1M	811
26/06/2024	1,03%	1,00	97,80	96,80	96,20	98,29	5M	1.206
25/06/2024	0,25%	0,24	96,80	96,54	95,60	96,84	2M	1.083
24/06/2024	4,39%	4,06	96,56	92,55	92,22	96,56	3M	1.721
21/06/2024	1,20%	1,10	92,50	90,82	90,75	93,24	2M	2.764
20/06/2024	-0,89%	-0,82	91,40	93,59	90,36	93,59	2M	1.315
19/06/2024	-2,25%	-2,12	92,22	94,53	91,96	94,55	3M	1.358
18/06/2024	-1,60%	-1,53	94,34	95,87	93,63	95,87	2M	857
17/06/2024	-1,61%	-1,57	95,87	97,30	95,04	97,40	2M	1.595
14/06/2024	0,54%	0,52	97,44	96,93	96,32	98,26	3M	2.631
13/06/2024	-1,24%	-1,22	96,92	98,34	96,80	98,49	2M	1.174
12/06/2024	-0,87%	-0,86	98,14	99,00	98,03	99,18	701K	1.159
11/06/2024	-0,95%	-0,95	99,00	99,90	98,10	99,90	1M	686
10/06/2024	1,29%	1,27	99,95	98,65	98,04	100,33	2M	1.752
07/06/2024	0,39%	0,38	98,68	98,35	97,92	98,94	1M	2.421
06/06/2024	-0,34%	-0,34	98,30	98,51	97,50	98,71	2M	3.176
05/06/2024	0,37%	0,36	98,64	98,30	97,66	99,29	2M	1.224
04/06/2024	-1,81%	-1,81	98,28	99,92	97,20	100,73	5M	9.256
03/06/2024	-1,00%	-1,01	100,09	100,85	99,63	100,89	3M	2.124
31/05/2024	-3,07%	-3,20	101,10	103,22	101,10	104,94	7M	7.510
29/05/2024	1,24%	1,28	104,30	102,95	102,73	104,30	2M	1.634
28/05/2024	-1,09%	-1,14	103,02	103,72	102,65	104,15	2M	1.356
27/05/2024	0,83%	0,86	104,16	103,26	103,26	104,73	1M	1.113
24/05/2024	-0,52%	-0,54	103,30	103,84	102,96	104,38	2M	3.742
23/05/2024	0,52%	0,54	103,84	102,77	102,04	103,94	2M	1.033
22/05/2024	0,31%	0,32	103,30	103,00	102,00	103,30	2M	1.029
21/05/2024	0,99%	1,01	102,98	102,12	101,90	103,00	1M	615
20/05/2024	-0,71%	-0,73	101,97	102,75	101,55	103,00	1M	2.219
17/05/2024	-0,29%	-0,30	102,70	103,21	102,03	103,69	2M	4.262
16/05/2024	1,00%	1,02	103,00	101,97	101,80	103,88	2M	2.158
15/05/2024	-1,75%	-1,82	101,98	104,26	101,26	104,27	1M	2.132
14/05/2024	0,99%	1,02	103,80	102,56	101,86	104,17	2M	2.058
13/05/2024	0,14%	0,14	102,78	102,80	102,39	104,42	2M	1.453
10/05/2024	1,32%	1,34	102,64	101,80	100,50	103,24	2M	2.790
09/05/2024	-0,17%	-0,17	101,30	101,37	100,52	101,40	1M	943
08/05/2024	0,63%	0,64	101,47	100,83	100,42	101,50	1M	638
07/05/2024	-0,25%	-0,25	100,83	101,10	100,60	101,30	610K	946
06/05/2024	0,08%	0,08	101,08	101,00	100,35	101,50	1M	808
03/05/2024	1,16%	1,16	101,00	99,84	99,75	101,00	1M	2.225
02/05/2024	-2,07%	-2,11	99,84	100,61	99,19	101,84	4M	6.105
30/04/2024	0,17%	0,17	101,95	102,00	101,22	102,50	1M	4.053
29/04/2024	-0,82%	-0,84	101,78	101,44	101,42	102,50	406K	300
26/04/2024	0,61%	0,62	102,62	101,30	101,30	103,77	2M	1.632
25/04/2024	0,62%	0,63	102,00	101,38	101,13	102,00	440K	373
24/04/2024	-0,62%	-0,63	101,37	102,09	100,92	102,09	674K	357
23/04/2024	0,35%	0,36	102,00	101,64	101,38	102,16	564K	500
22/04/2024	-0,24%	-0,24	101,64	101,11	101,11	101,80	352K	328
19/04/2024	0,71%	0,72	101,88	100,77	100,77	102,90	2M	2.874
18/04/2024	0,39%	0,39	101,16	100,77	100,75	101,50	488K	898
17/04/2024	-0,55%	-0,56	100,77	101,34	100,67	101,70	1M	848
16/04/2024	0,38%	0,38	101,33	101,18	100,63	101,34	1M	521
15/04/2024	-1,99%	-2,05	100,95	102,28	100,67	103,05	3M	2.986
12/04/2024	0,88%	0,90	103,00	101,35	101,35	103,89	1M	1.642
11/04/2024	1,09%	1,10	102,10	101,12	101,12	102,43	1M	645
10/04/2024	-1,39%	-1,42	101,00	102,63	100,70	102,95	2M	3.175
09/04/2024	0,26%	0,27	102,42	102,15	102,03	103,05	317K	567
08/04/2024	-0,10%	-0,10	102,15	101,52	101,52	103,20	2M	1.250
05/04/2024	1,13%	1,14	102,25	101,12	101,11	102,58	1M	1.692
04/04/2024	0,03%	0,03	101,11	101,29	100,94	101,58	428K	443
03/04/2024	0,28%	0,28	101,08	101,01	100,80	101,71	724K	824
02/04/2024	-0,44%	-0,45	100,80	101,11	100,45	101,20	915K	633
01/04/2024	-1,58%	-1,63	101,25	101,85	99,52	102,78	4M	5.158
28/03/2024	-0,12%	-0,12	102,88	103,34	102,58	103,64	999K	615
27/03/2024	-0,82%	-0,85	103,00	103,22	102,80	103,93	899K	794
26/03/2024	-0,13%	-0,13	103,85	103,98	102,69	104,15	773K	1.052
25/03/2024	-0,40%	-0,42	103,98	103,65	103,10	104,30	950K	1.048
22/03/2024	1,33%	1,37	104,40	102,61	102,61	106,40	2M	2.392
21/03/2024	0,24%	0,25	103,03	102,76	101,86	103,55	982K	600
20/03/2024	-0,45%	-0,46	102,78	103,05	102,09	103,45	2M	966
19/03/2024	-0,38%	-0,39	103,24	103,58	103,01	103,69	1M	825
18/03/2024	0,26%	0,27	103,63	103,00	102,70	104,47	2M	1.295
15/03/2024	0,48%	0,49	103,36	103,07	102,49	104,68	2M	4.605
14/03/2024	-1,32%	-1,38	102,87	103,71	102,72	104,06	1M	1.322
13/03/2024	0,94%	0,97	104,25	102,70	102,70	106,50	2M	980
12/03/2024	-0,23%	-0,24	103,28	103,74	102,61	103,74	1M	1.317
11/03/2024	-0,73%	-0,76	103,52	104,28	102,67	104,28	851K	586
08/03/2024	-0,90%	-0,95	104,28	105,20	102,46	105,20	3M	4.114
07/03/2024	2,17%	2,23	105,23	103,00	102,74	105,23	1M	1.598
06/03/2024	0,95%	0,97	103,00	102,04	101,65	103,88	2M	1.977
05/03/2024	-	-	102,03	102,03	101,73	103,03	1M	654

Date,Open,High,Low,Close,Volume
11-Sep-24,95.50,95.90,94.80,95.75,920090
10-Sep-24,93.80,95.94,93.55,95.21,1631920
09-Sep-24,94.69,94.99,93.00,93.54,2627071
06-Sep-24,96.25,96.25,94.46,94.62,618870
05-Sep-24,95.70,97.35,95.54,95.57,926509
04-Sep-24,96.00,97.40,95.32,96.50,1033211
03-Sep-24,96.99,97.31,95.19,96.00,1157559
02-Sep-24,97.51,98.23,96.22,97.45,1543876
30-Aug-24,99.43,100.20,99.35,99.71,2350026
29-Aug-24,99.77,99.85,98.85,98.85,1326072
28-Aug-24,99.33,99.85,99.00,99.81,3106358
27-Aug-24,99.33,99.88,98.96,99.85,2032070
26-Aug-24,99.80,99.80,99.30,99.73,2167539
23-Aug-24,99.67,100.00,99.20,99.85,2742416
22-Aug-24,99.64,99.75,98.92,99.68,2090078
21-Aug-24,99.32,99.83,99.10,99.18,3421573
20-Aug-24,99.16,100.10,98.54,99.84,2486792
19-Aug-24,100.10,100.75,98.11,98.15,3829268
16-Aug-24,98.99,100.99,98.92,100.10,3538993
15-Aug-24,98.89,102.21,98.49,99.96,3793055
14-Aug-24,96.98,98.99,96.42,98.99,4328038
13-Aug-24,96.71,97.44,96.01,96.99,1820849
12-Aug-24,94.97,97.00,94.03,96.72,6713261
09-Aug-24,93.93,93.93,92.90,93.90,4705536
08-Aug-24,92.20,93.81,92.06,93.51,3548596
07-Aug-24,92.04,92.68,91.80,92.21,1126678
06-Aug-24,92.02,92.88,92.00,92.47,1492861
05-Aug-24,93.00,93.00,92.01,92.24,1330394
02-Aug-24,93.65,93.70,92.76,93.50,1756806
01-Aug-24,93.49,93.65,92.20,93.43,1773470
31-Jul-24,92.40,94.72,92.04,94.50,2403571
30-Jul-24,92.01,93.10,92.01,92.40,1621770
29-Jul-24,93.22,94.57,92.01,92.03,1616405
26-Jul-24,94.57,95.15,93.06,93.31,1599767
25-Jul-24,94.90,96.00,93.88,93.88,1329774
24-Jul-24,95.78,95.98,94.41,94.90,1038834
23-Jul-24,95.75,95.77,94.64,95.77,1067379
22-Jul-24,96.00,96.35,95.32,95.64,816074
19-Jul-24,95.28,96.48,94.90,95.80,1206128
18-Jul-24,95.92,96.24,94.99,95.68,789264
17-Jul-24,95.00,95.96,94.41,95.96,535837
16-Jul-24,94.79,95.50,94.10,95.00,1218801
15-Jul-24,94.50,95.00,93.11,94.68,1292012
12-Jul-24,94.25,94.63,94.10,94.28,1723088
11-Jul-24,94.29,94.94,94.00,94.22,1365262
10-Jul-24,94.65,95.00,93.60,94.69,2756182
09-Jul-24,93.10,94.93,92.77,94.70,2907914
08-Jul-24,94.01,96.21,92.06,92.70,9671316
05-Jul-24,92.63,94.82,92.37,94.00,1482591
04-Jul-24,92.07,93.10,92.06,92.32,1446035
03-Jul-24,92.22,92.65,91.18,91.49,1704563
02-Jul-24,95.05,96.37,92.01,92.83,1564042
01-Jul-24,95.87,96.00,94.73,95.98,1019266
28-Jun-24,98.11,98.41,94.58,97.75,9108153
27-Jun-24,97.80,98.15,97.23,97.91,1249987
26-Jun-24,96.80,98.29,96.20,97.80,5317380
25-Jun-24,96.54,96.84,95.60,96.80,2131579
24-Jun-24,92.55,96.56,92.22,96.56,2678397
21-Jun-24,90.82,93.24,90.75,92.50,2427766
20-Jun-24,93.59,93.59,90.36,91.40,2417288
19-Jun-24,94.53,94.55,91.96,92.22,2625522
18-Jun-24,95.87,95.87,93.63,94.34,1576715
17-Jun-24,97.30,97.40,95.04,95.87,2467258
14-Jun-24,96.93,98.26,96.32,97.44,2521021
13-Jun-24,98.34,98.49,96.80,96.92,1560727
12-Jun-24,99.00,99.18,98.03,98.14,701290
11-Jun-24,99.90,99.90,98.10,99.00,1039923
10-Jun-24,98.65,100.33,98.04,99.95,2219109
07-Jun-24,98.35,98.94,97.92,98.68,1469251
06-Jun-24,98.51,98.71,97.50,98.30,2369531
05-Jun-24,98.30,99.29,97.66,98.64,1659191
04-Jun-24,99.92,100.73,97.20,98.28,4998589
03-Jun-24,100.85,100.89,99.63,100.09,2851959
31-May-24,103.22,104.94,101.10,101.10,6714489
29-May-24,102.95,104.30,102.73,104.30,2156412
28-May-24,103.72,104.15,102.65,103.02,1733193
27-May-24,103.26,104.73,103.26,104.16,1485391
24-May-24,103.84,104.38,102.96,103.30,2353426
23-May-24,102.77,103.94,102.04,103.84,1756989
22-May-24,103.00,103.30,102.00,103.30,1921270
21-May-24,102.12,103.00,101.90,102.98,1245990
20-May-24,102.75,103.00,101.55,101.97,1412150
17-May-24,103.21,103.69,102.03,102.70,2243280
16-May-24,101.97,103.88,101.80,103.00,1975883
15-May-24,104.26,104.27,101.26,101.98,1361899
14-May-24,102.56,104.17,101.86,103.80,2283859
13-May-24,102.80,104.42,102.39,102.78,1801231
10-May-24,101.80,103.24,100.50,102.64,1608433
09-May-24,101.37,101.40,100.52,101.30,1396463
08-May-24,100.83,101.50,100.42,101.47,1041854
07-May-24,101.10,101.30,100.60,100.83,609686
06-May-24,101.00,101.50,100.35,101.08,1261690
03-May-24,99.84,101.00,99.75,101.00,1345965
02-May-24,100.61,101.84,99.19,99.84,3860992
30-Apr-24,102.00,102.50,101.22,101.95,1341736
29-Apr-24,101.44,102.50,101.42,101.78,405984
26-Apr-24,101.30,103.77,101.30,102.62,1549325
25-Apr-24,101.38,102.00,101.13,102.00,439551
24-Apr-24,102.09,102.09,100.92,101.37,674130
23-Apr-24,101.64,102.16,101.38,102.00,564300
22-Apr-24,101.11,101.80,101.11,101.64,352403
19-Apr-24,100.77,102.90,100.77,101.88,1538233
18-Apr-24,100.77,101.50,100.75,101.16,488003
17-Apr-24,101.34,101.70,100.67,100.77,1361269
16-Apr-24,101.18,101.34,100.63,101.33,1014806
15-Apr-24,102.28,103.05,100.67,100.95,3199501
12-Apr-24,101.35,103.89,101.35,103.00,1440426
11-Apr-24,101.12,102.43,101.12,102.10,1163855
10-Apr-24,102.63,102.95,100.70,101.00,2274153
09-Apr-24,102.15,103.05,102.03,102.42,316766
08-Apr-24,101.52,103.20,101.52,102.15,1757270
05-Apr-24,101.12,102.58,101.11,102.25,1211474
04-Apr-24,101.29,101.58,100.94,101.11,427828
03-Apr-24,101.01,101.71,100.80,101.08,724004
02-Apr-24,101.11,101.20,100.45,100.80,915321
01-Apr-24,101.85,102.78,99.52,101.25,4076696
28-Mar-24,103.34,103.64,102.58,102.88,999264
27-Mar-24,103.22,103.93,102.80,103.00,898738
26-Mar-24,103.98,104.15,102.69,103.85,773367
25-Mar-24,103.65,104.30,103.10,103.98,949698
22-Mar-24,102.61,106.40,102.61,104.40,2456190
21-Mar-24,102.76,103.55,101.86,103.03,982231
20-Mar-24,103.05,103.45,102.09,102.78,1512641
19-Mar-24,103.58,103.69,103.01,103.24,1010976
18-Mar-24,103.00,104.47,102.70,103.63,1966006
15-Mar-24,103.07,104.68,102.49,103.36,2471534
14-Mar-24,103.71,104.06,102.72,102.87,1289331
13-Mar-24,102.70,106.50,102.70,104.25,2279518
12-Mar-24,103.74,103.74,102.61,103.28,1023207
11-Mar-24,104.28,104.28,102.67,103.52,851058
08-Mar-24,105.20,105.20,102.46,104.28,3449337
07-Mar-24,103.00,105.23,102.74,105.23,1138360
06-Mar-24,102.04,103.88,101.65,103.00,2296041
05-Mar-24,102.03,103.03,101.73,102.03,1386626

*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