Cotação atual, histórico e gráfico do papel: JSCR11
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 |
| 11/10/2024 | 2,45% | 2,05 | 85,85 | 83,80 | 83,80 | 85,85 | 342K | 22 |
| 10/10/2024 | -2,39% | -2,05 | 83,80 | 85,21 | 83,80 | 85,21 | 145K | 29 |
| 09/10/2024 | -0,02% | -0,02 | 85,85 | 85,90 | 84,08 | 85,90 | 559K | 58 |
| 08/10/2024 | -0,08% | -0,07 | 85,87 | 85,90 | 84,70 | 85,90 | 158K | 23 |
| 07/10/2024 | -2,31% | -2,03 | 85,94 | 87,32 | 85,50 | 87,32 | 184K | 24 |
| 04/10/2024 | -0,49% | -0,43 | 87,97 | 89,00 | 85,15 | 89,00 | 133K | 22 |
| 03/10/2024 | -1,78% | -1,60 | 88,40 | 90,30 | 88,37 | 90,30 | 82K | 18 |
|
|
| 02/10/2024 | -1,43% | -1,31 | 90,00 | 91,31 | 90,00 | 91,31 | 204K | 23 |
| 01/10/2024 | -0,75% | -0,69 | 91,31 | 92,00 | 91,31 | 92,00 | 46K | 5 |
| 30/09/2024 | -1,33% | -1,24 | 92,00 | 94,10 | 90,74 | 94,10 | 135K | 18 |
| 27/09/2024 | 1,35% | 1,24 | 93,24 | 93,20 | 90,00 | 94,20 | 161K | 19 |
| 26/09/2024 | -1,60% | -1,50 | 92,00 | 90,00 | 90,00 | 95,62 | 211K | 33 |
| 25/09/2024 | 0,97% | 0,90 | 93,50 | 93,29 | 93,29 | 95,50 | 345K | 29 |
| 24/09/2024 | -0,95% | -0,89 | 92,60 | 92,79 | 88,01 | 94,19 | 314K | 55 |
| 23/09/2024 | -1,60% | -1,52 | 93,49 | 94,53 | 88,01 | 94,53 | 139K | 1.014 |
| 20/09/2024 | -0,25% | -0,24 | 95,01 | 94,77 | 94,50 | 95,70 | 513K | 49 |
| 19/09/2024 | 2,53% | 2,35 | 95,25 | 93,36 | 93,36 | 95,40 | 257K | 24 |
| 18/09/2024 | 2,09% | 1,90 | 92,90 | 91,46 | 85,99 | 92,90 | 100K | 18 |
| 17/09/2024 | -2,16% | -2,01 | 91,00 | 93,60 | 91,00 | 93,60 | 41K | 9 |
| 16/09/2024 | -1,52% | -1,44 | 93,01 | 94,45 | 93,01 | 95,50 | 93K | 9 |
| 13/09/2024 | 1,02% | 0,95 | 94,45 | 96,03 | 94,45 | 96,03 | 132K | 10 |
| 12/09/2024 | -3,61% | -3,50 | 93,50 | 96,03 | 93,00 | 96,03 | 170K | 10 |
| 11/09/2024 | 0,88% | 0,85 | 97,00 | 97,00 | 95,75 | 97,00 | 34K | 4 |
| 10/09/2024 | 1,16% | 1,10 | 96,15 | 96,00 | 96,00 | 96,96 | 121K | 5 |
| 06/09/2024 | -1,09% | -1,05 | 95,05 | 97,49 | 95,05 | 97,49 | 173K | 963 |
| 05/09/2024 | -0,03% | -0,03 | 96,10 | 96,00 | 95,75 | 97,00 | 145K | 8 |
| 04/09/2024 | -0,38% | -0,37 | 96,13 | 98,00 | 96,13 | 98,00 | 45K | 9 |
| 03/09/2024 | -1,53% | -1,50 | 96,50 | 98,00 | 96,50 | 98,00 | 86K | 11 |
| 02/09/2024 | -0,27% | -0,27 | 98,00 | 97,25 | 96,75 | 98,00 | 67K | 7 |
| 30/08/2024 | 0,79% | 0,77 | 98,27 | 98,00 | 98,00 | 98,50 | 118K | 11 |
| 29/08/2024 | -1,02% | -1,00 | 97,50 | 97,50 | 97,50 | 97,50 | 26K | 3 |
| 28/08/2024 | 1,81% | 1,75 | 98,50 | 98,00 | 98,00 | 98,50 | 49K | 5 |
| 27/08/2024 | 0,00% | 0,00 | 96,75 | 98,00 | 96,75 | 98,00 | 35K | 5 |
| 26/08/2024 | -0,26% | -0,25 | 96,75 | 98,00 | 96,75 | 98,00 | 52K | 7 |
| 23/08/2024 | -0,10% | -0,10 | 97,00 | 97,00 | 97,00 | 97,00 | 2K | 1 |
| 22/08/2024 | -1,52% | -1,50 | 97,10 | 99,40 | 97,10 | 99,40 | 418K | 13 |
| 21/08/2024 | -0,40% | -0,40 | 98,60 | 99,00 | 98,55 | 99,00 | 27K | 4 |
| 20/08/2024 | 0,41% | 0,40 | 99,00 | 98,55 | 98,10 | 99,45 | 134K | 9 |
| 19/08/2024 | -0,40% | -0,40 | 98,60 | 98,60 | 98,60 | 98,60 | 30K | 1 |
| 16/08/2024 | -0,50% | -0,50 | 99,00 | 99,05 | 99,00 | 99,05 | 22K | 2 |
| 15/08/2024 | 0,51% | 0,50 | 99,50 | 99,49 | 99,49 | 99,50 | 50K | 2 |
| 14/08/2024 | -0,50% | -0,50 | 99,00 | 98,50 | 98,50 | 99,60 | 175K | 6 |
| 13/08/2024 | 1,53% | 1,50 | 99,50 | 97,80 | 97,25 | 99,50 | 408K | 11 |
| 12/08/2024 | -2,00% | -2,00 | 98,00 | 99,70 | 98,00 | 99,70 | 109K | 19 |
| 09/08/2024 | 0,01% | 0,01 | 100,00 | 99,05 | 99,05 | 100,00 | 182K | 6 |
| 08/08/2024 | 2,34% | 2,29 | 99,99 | 97,70 | 97,40 | 99,99 | 170K | 60 |
| 07/08/2024 | 4,49% | 4,20 | 97,70 | 93,50 | 91,29 | 98,00 | 66K | 19 |
| 06/08/2024 | - | - | 93,50 | 98,00 | 93,49 | 98,00 | 90K | 15 |
Date,Open,High,Low,Close,Volume
11-Oct-24,83.80,85.85,83.80,85.85,342386
10-Oct-24,85.21,85.21,83.80,83.80,144859
09-Oct-24,85.90,85.90,84.08,85.85,558611
08-Oct-24,85.90,85.90,84.70,85.87,158124
07-Oct-24,87.32,87.32,85.50,85.94,183952
04-Oct-24,89.00,89.00,85.15,87.97,133391
03-Oct-24,90.30,90.30,88.37,88.40,81948
02-Oct-24,91.31,91.31,90.00,90.00,203889
01-Oct-24,92.00,92.00,91.31,91.31,45862
30-Sep-24,94.10,94.10,90.74,92.00,135180
27-Sep-24,93.20,94.20,90.00,93.24,160986
26-Sep-24,90.00,95.62,90.00,92.00,210899
25-Sep-24,93.29,95.50,93.29,93.50,345008
24-Sep-24,92.79,94.19,88.01,92.60,313797
23-Sep-24,94.53,94.53,88.01,93.49,138833
20-Sep-24,94.77,95.70,94.50,95.01,513088
19-Sep-24,93.36,95.40,93.36,95.25,256906
18-Sep-24,91.46,92.90,85.99,92.90,99962
17-Sep-24,93.60,93.60,91.00,91.00,40852
16-Sep-24,94.45,95.50,93.01,93.01,93034
13-Sep-24,96.03,96.03,94.45,94.45,131974
12-Sep-24,96.03,96.03,93.00,93.50,169681
11-Sep-24,97.00,97.00,95.75,97.00,33900
10-Sep-24,96.00,96.96,96.00,96.15,120552
06-Sep-24,97.49,97.49,95.05,95.05,173233
05-Sep-24,96.00,97.00,95.75,96.10,144710
04-Sep-24,98.00,98.00,96.13,96.13,44797
03-Sep-24,98.00,98.00,96.50,96.50,85893
02-Sep-24,97.25,98.00,96.75,98.00,66659
30-Aug-24,98.00,98.50,98.00,98.27,118440
29-Aug-24,97.50,97.50,97.50,97.50,25642
28-Aug-24,98.00,98.50,98.00,98.50,49100
27-Aug-24,98.00,98.00,96.75,96.75,35041
26-Aug-24,98.00,98.00,96.75,96.75,51626
23-Aug-24,97.00,97.00,97.00,97.00,2425
22-Aug-24,99.40,99.40,97.10,97.10,417913
21-Aug-24,99.00,99.00,98.55,98.60,27160
20-Aug-24,98.55,99.45,98.10,99.00,133987
19-Aug-24,98.60,98.60,98.60,98.60,29580
16-Aug-24,99.05,99.05,99.00,99.00,22281
15-Aug-24,99.49,99.50,99.49,99.50,49747
14-Aug-24,98.50,99.60,98.50,99.00,174710
13-Aug-24,97.80,99.50,97.25,99.50,407749
12-Aug-24,99.70,99.70,98.00,98.00,108675
09-Aug-24,99.05,100.00,99.05,100.00,182274
08-Aug-24,97.70,99.99,97.40,99.99,169603
07-Aug-24,93.50,98.00,91.29,97.70,66421
06-Aug-24,98.00,98.00,93.49,93.50,90252
*exoneração de responsabilidade e termos de uso