Cotação atual, histórico e gráfico do papel: JSRE11

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 JSRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2020	-0,50%	-0,50	99,00	99,16	98,00	99,50	2M	1.263
18/09/2020	-0,10%	-0,10	99,50	99,75	99,10	100,12	2M	1.552
17/09/2020	-0,14%	-0,14	99,60	99,92	99,49	100,50	2M	1.210
16/09/2020	0,64%	0,63	99,74	99,20	99,20	99,94	1M	928
15/09/2020	-0,54%	-0,54	99,11	99,69	99,00	99,69	3M	2.311
14/09/2020	0,25%	0,25	99,65	99,61	98,55	100,26	2M	3.389
11/09/2020	-0,74%	-0,74	99,40	99,99	99,40	100,77	2M	1.355
10/09/2020	0,77%	0,77	100,14	99,40	98,00	100,50	3M	1.383
09/09/2020	0,48%	0,47	99,37	99,00	98,65	99,50	2M	1.869
08/09/2020	-0,90%	-0,90	98,90	99,10	98,00	99,40	4M	2.199
04/09/2020	0,41%	0,41	99,80	99,29	99,05	100,38	6M	1.449

03/09/2020	0,39%	0,39	99,39	99,50	98,52	99,50	2M	2.120
02/09/2020	1,06%	1,04	99,00	98,23	98,09	99,14	2M	1.559
01/09/2020	-1,05%	-1,04	97,96	99,00	97,95	100,00	3M	2.080
31/08/2020	0,10%	0,10	99,00	98,90	98,52	99,50	3M	818
28/08/2020	1,23%	1,20	98,90	97,71	97,71	99,00	3M	1.085
27/08/2020	-0,46%	-0,45	97,70	98,37	97,50	98,38	3M	1.679
26/08/2020	-0,43%	-0,42	98,15	98,88	98,11	99,00	4M	1.064
25/08/2020	-0,05%	-0,05	98,57	98,62	98,00	98,99	4M	3.206
24/08/2020	-0,03%	-0,03	98,62	98,76	98,04	98,77	2M	862
21/08/2020	0,46%	0,45	98,65	98,50	97,50	98,71	5M	2.236
20/08/2020	-0,58%	-0,57	98,20	98,76	97,96	98,77	3M	1.679
19/08/2020	0,02%	0,02	98,77	98,98	98,53	98,98	3M	941
18/08/2020	0,15%	0,15	98,75	98,60	98,00	98,84	3M	2.455
17/08/2020	-0,04%	-0,04	98,60	98,63	98,48	98,97	2M	735
14/08/2020	-0,04%	-0,04	98,64	98,21	98,21	98,75	4M	866
13/08/2020	0,69%	0,68	98,68	98,00	97,96	98,71	3M	2.654
12/08/2020	-0,73%	-0,72	98,00	98,49	97,64	98,97	5M	2.015
11/08/2020	0,11%	0,11	98,72	98,67	98,15	98,74	4M	2.204
10/08/2020	-0,19%	-0,19	98,61	99,00	97,91	99,00	2M	1.303
07/08/2020	1,32%	1,29	98,80	97,53	96,92	98,99	3M	1.962
06/08/2020	-1,51%	-1,49	97,51	98,99	97,10	98,99	4M	2.254
05/08/2020	0,10%	0,10	99,00	98,18	98,18	99,00	3M	2.786
04/08/2020	0,30%	0,30	98,90	98,60	96,63	98,90	3M	1.896
03/08/2020	-0,61%	-0,61	98,60	99,40	98,50	99,50	3M	2.939
31/07/2020	-0,28%	-0,28	99,21	99,50	98,70	99,50	3M	2.933
30/07/2020	0,94%	0,93	99,49	98,61	98,01	99,49	3M	2.153
29/07/2020	0,27%	0,27	98,56	98,19	97,80	99,90	5M	1.940
28/07/2020	-0,72%	-0,71	98,29	99,30	97,10	99,88	5M	2.418
27/07/2020	-0,69%	-0,69	99,00	100,00	97,56	100,05	4M	3.599
24/07/2020	-1,10%	-1,11	99,69	100,31	98,79	100,54	5M	3.852
23/07/2020	0,60%	0,60	100,80	100,45	100,25	101,22	1M	1.144
22/07/2020	-0,60%	-0,60	100,20	101,04	100,10	101,30	4M	2.725
21/07/2020	-0,44%	-0,45	100,80	101,24	100,80	101,84	5M	1.522
20/07/2020	0,25%	0,25	101,25	100,98	100,71	101,70	2M	1.082
17/07/2020	-0,44%	-0,45	101,00	101,71	101,00	102,51	5M	2.972
16/07/2020	-1,02%	-1,05	101,45	102,05	101,00	102,87	4M	2.100
15/07/2020	0,69%	0,70	102,50	101,80	101,80	102,50	4M	3.375
14/07/2020	-0,70%	-0,72	101,80	102,50	101,75	102,52	3M	1.153
13/07/2020	0,51%	0,52	102,52	102,00	101,78	102,90	4M	1.147
10/07/2020	0,25%	0,25	102,00	101,75	101,75	102,11	8M	1.671
09/07/2020	0,00%	0,00	101,75	101,75	101,70	102,60	2M	729
08/07/2020	-0,68%	-0,70	101,75	102,50	101,38	102,88	3M	1.206
07/07/2020	-0,34%	-0,35	102,45	102,80	102,40	102,98	3M	2.592
06/07/2020	-0,67%	-0,69	102,80	103,48	101,77	103,48	3M	2.269
03/07/2020	0,33%	0,34	103,49	103,38	102,45	103,50	3M	2.535
02/07/2020	0,63%	0,65	103,15	102,50	101,70	103,15	7M	2.637
01/07/2020	1,32%	1,34	102,50	100,98	100,70	103,99	3M	1.357
30/06/2020	1,15%	1,15	101,16	100,49	100,04	101,28	2M	2.527
29/06/2020	-0,40%	-0,40	100,01	100,93	99,75	101,00	3M	1.513
26/06/2020	-0,34%	-0,34	100,41	100,84	100,10	101,50	2M	2.110
25/06/2020	-0,20%	-0,20	100,75	100,90	99,52	101,80	4M	1.996
24/06/2020	-0,59%	-0,60	100,95	101,62	100,21	101,65	3M	3.455
23/06/2020	0,62%	0,63	101,55	101,40	100,50	101,74	2M	1.123
22/06/2020	-0,62%	-0,63	100,92	101,60	100,32	101,95	5M	2.093
19/06/2020	-0,93%	-0,95	101,55	102,50	101,30	102,91	3M	1.958
18/06/2020	0,91%	0,92	102,50	101,58	101,36	103,00	2M	4.591
17/06/2020	1,07%	1,08	101,58	100,01	100,00	102,24	2M	2.203
16/06/2020	-1,08%	-1,10	100,50	101,80	100,00	101,98	2M	2.171
15/06/2020	-0,28%	-0,29	101,60	102,00	100,65	102,01	2M	1.990
12/06/2020	-1,08%	-1,11	101,89	102,47	100,70	103,00	5M	4.167
10/06/2020	0,87%	0,89	103,00	102,90	102,39	103,38	2M	1.355
09/06/2020	-0,72%	-0,74	102,11	102,99	102,01	103,37	2M	1.483
08/06/2020	0,34%	0,35	102,85	102,71	102,71	104,30	2M	1.630
05/06/2020	2,50%	2,50	102,50	99,99	99,05	104,69	3M	1.508
04/06/2020	0,11%	0,11	100,00	99,88	99,00	100,50	4M	6.060
03/06/2020	0,67%	0,66	99,89	99,23	98,80	99,95	3M	1.584
02/06/2020	1,08%	1,06	99,23	98,17	97,50	99,24	2M	2.829
01/06/2020	0,17%	0,17	98,17	96,84	96,84	100,50	2M	1.033
29/05/2020	1,07%	1,04	98,00	96,76	96,76	99,80	3M	1.590
28/05/2020	0,00%	0,00	96,96	97,02	96,96	99,39	3M	1.929
27/05/2020	-0,30%	-0,29	96,96	97,59	95,85	97,59	2M	1.317
26/05/2020	0,27%	0,26	97,25	96,68	95,85	97,95	2M	1.259
25/05/2020	2,01%	1,91	96,99	95,25	95,12	96,99	1M	695
22/05/2020	-0,86%	-0,82	95,08	93,79	93,79	97,28	3M	1.739
21/05/2020	2,76%	2,58	95,90	93,38	93,00	95,90	3M	1.528
20/05/2020	-0,20%	-0,19	93,32	93,56	93,30	94,30	2M	938
19/05/2020	-0,52%	-0,49	93,51	94,20	92,99	94,20	2M	921
18/05/2020	-1,57%	-1,50	94,00	96,39	93,00	96,45	3M	1.370
15/05/2020	-0,52%	-0,50	95,50	96,60	95,49	96,60	2M	900
14/05/2020	-1,74%	-1,70	96,00	97,69	95,03	97,69	2M	763
13/05/2020	-0,57%	-0,56	97,70	98,25	96,34	98,25	3M	857
12/05/2020	0,17%	0,17	98,26	98,50	97,82	98,95	1M	805
11/05/2020	0,40%	0,39	98,09	97,71	97,20	98,79	2M	1.017
08/05/2020	-0,05%	-0,05	97,70	98,01	97,50	98,88	2M	1.326
07/05/2020	-1,65%	-1,64	97,75	99,39	96,00	99,74	5M	1.864
06/05/2020	-0,51%	-0,51	99,39	99,84	98,61	99,98	2M	1.287
05/05/2020	1,42%	1,40	99,90	98,50	98,01	99,90	2M	548
04/05/2020	-2,84%	-2,88	98,50	100,00	97,61	100,00	2M	1.159
30/04/2020	-1,55%	-1,60	101,38	100,02	99,41	102,00	1M	524
29/04/2020	4,81%	4,73	102,98	98,42	97,64	102,98	2M	1.024
28/04/2020	1,03%	1,00	98,25	96,55	96,51	100,00	4M	1.496
27/04/2020	-1,02%	-1,00	97,25	95,51	95,50	98,00	7M	3.048
24/04/2020	-3,86%	-3,95	98,25	102,20	98,25	103,88	5M	3.596
23/04/2020	0,46%	0,47	102,20	103,00	101,80	105,29	5M	2.302
22/04/2020	1,88%	1,88	101,73	99,13	99,13	104,00	3M	866
20/04/2020	0,60%	0,60	99,85	99,20	98,25	100,94	3M	1.000
17/04/2020	-0,05%	-0,05	99,25	99,89	99,13	100,58	3M	1.331
16/04/2020	-0,20%	-0,20	99,30	99,29	99,00	100,00	3M	1.109
15/04/2020	-1,00%	-1,00	99,50	99,60	98,07	100,58	2M	1.103
14/04/2020	2,55%	2,50	100,50	98,01	97,55	100,50	2M	578
13/04/2020	1,03%	1,00	98,00	97,00	96,80	98,03	2M	1.204
09/04/2020	-1,02%	-1,00	97,00	99,50	96,00	99,98	3M	944
08/04/2020	-1,99%	-1,99	98,00	99,49	96,00	99,50	3M	2.669
07/04/2020	6,29%	5,92	99,99	93,45	93,02	100,10	5M	1.315
06/04/2020	-0,46%	-0,43	94,07	94,50	92,00	94,99	3M	1.241
03/04/2020	1,07%	1,00	94,50	93,57	91,60	95,99	6M	5.490
02/04/2020	-2,48%	-2,38	93,50	95,78	92,00	95,78	3M	2.840
01/04/2020	3,10%	2,88	95,88	93,00	88,01	96,00	4M	1.890
31/03/2020	-0,02%	-0,02	93,00	94,00	93,00	95,55	2M	511
30/03/2020	3,82%	3,42	93,02	89,59	89,31	96,93	3M	658
27/03/2020	0,67%	0,60	89,60	89,00	87,19	89,93	2M	700
26/03/2020	-1,11%	-1,00	89,00	89,94	88,00	93,67	7M	2.837
25/03/2020	5,88%	5,00	90,00	85,99	84,75	90,00	3M	810
24/03/2020	4,94%	4,00	85,00	81,30	81,15	85,96	3M	994
23/03/2020	-8,68%	-7,70	81,00	88,00	79,07	88,69	3M	923
20/03/2020	-0,34%	-0,30	88,70	89,00	85,01	92,96	7M	2.355
19/03/2020	1,14%	1,00	89,00	82,90	65,59	89,99	9M	3.791
18/03/2020	-10,02%	-9,80	88,00	95,99	85,00	95,99	6M	3.079
17/03/2020	-2,58%	-2,59	97,80	99,81	93,05	99,87	6M	2.361
16/03/2020	-3,47%	-3,61	100,39	99,75	94,03	100,89	5M	1.589
13/03/2020	2,97%	3,00	104,00	101,50	101,50	104,88	5M	2.341
12/03/2020	-9,63%	-10,76	101,00	108,00	93,00	108,00	10M	3.211
11/03/2020	-	-	111,76	113,15	109,80	113,15	5M	3.811

Date,Open,High,Low,Close,Volume
21-Sep-20,99.16,99.50,98.00,99.00,2469039
18-Sep-20,99.75,100.12,99.10,99.50,2143858
17-Sep-20,99.92,100.50,99.49,99.60,2332539
16-Sep-20,99.20,99.94,99.20,99.74,1237565
15-Sep-20,99.69,99.69,99.00,99.11,2513328
14-Sep-20,99.61,100.26,98.55,99.65,1803265
11-Sep-20,99.99,100.77,99.40,99.40,2410171
10-Sep-20,99.40,100.50,98.00,100.14,3026367
09-Sep-20,99.00,99.50,98.65,99.37,2411696
08-Sep-20,99.10,99.40,98.00,98.90,4374877
04-Sep-20,99.29,100.38,99.05,99.80,5801241
03-Sep-20,99.50,99.50,98.52,99.39,2352829
02-Sep-20,98.23,99.14,98.09,99.00,2400254
01-Sep-20,99.00,100.00,97.95,97.96,2979805
31-Aug-20,98.90,99.50,98.52,99.00,2755229
28-Aug-20,97.71,99.00,97.71,98.90,2930410
27-Aug-20,98.37,98.38,97.50,97.70,3195114
26-Aug-20,98.88,99.00,98.11,98.15,4023876
25-Aug-20,98.62,98.99,98.00,98.57,4207524
24-Aug-20,98.76,98.77,98.04,98.62,2192948
21-Aug-20,98.50,98.71,97.50,98.65,5446795
20-Aug-20,98.76,98.77,97.96,98.20,3138785
19-Aug-20,98.98,98.98,98.53,98.77,2818494
18-Aug-20,98.60,98.84,98.00,98.75,2567487
17-Aug-20,98.63,98.97,98.48,98.60,2375148
14-Aug-20,98.21,98.75,98.21,98.64,3986102
13-Aug-20,98.00,98.71,97.96,98.68,3282786
12-Aug-20,98.49,98.97,97.64,98.00,5138070
11-Aug-20,98.67,98.74,98.15,98.72,4367219
10-Aug-20,99.00,99.00,97.91,98.61,2013359
07-Aug-20,97.53,98.99,96.92,98.80,3110304
06-Aug-20,98.99,98.99,97.10,97.51,4301631
05-Aug-20,98.18,99.00,98.18,99.00,3322724
04-Aug-20,98.60,98.90,96.63,98.90,3254524
03-Aug-20,99.40,99.50,98.50,98.60,3422036
31-Jul-20,99.50,99.50,98.70,99.21,3460007
30-Jul-20,98.61,99.49,98.01,99.49,3267734
29-Jul-20,98.19,99.90,97.80,98.56,5187636
28-Jul-20,99.30,99.88,97.10,98.29,4565558
27-Jul-20,100.00,100.05,97.56,99.00,3623976
24-Jul-20,100.31,100.54,98.79,99.69,5375362
23-Jul-20,100.45,101.22,100.25,100.80,1266280
22-Jul-20,101.04,101.30,100.10,100.20,3998255
21-Jul-20,101.24,101.84,100.80,100.80,4871873
20-Jul-20,100.98,101.70,100.71,101.25,2157953
17-Jul-20,101.71,102.51,101.00,101.00,4524073
16-Jul-20,102.05,102.87,101.00,101.45,3572518
15-Jul-20,101.80,102.50,101.80,102.50,3922478
14-Jul-20,102.50,102.52,101.75,101.80,2611785
13-Jul-20,102.00,102.90,101.78,102.52,3928448
10-Jul-20,101.75,102.11,101.75,102.00,7924182
09-Jul-20,101.75,102.60,101.70,101.75,1520335
08-Jul-20,102.50,102.88,101.38,101.75,2875895
07-Jul-20,102.80,102.98,102.40,102.45,2707392
06-Jul-20,103.48,103.48,101.77,102.80,3255086
03-Jul-20,103.38,103.50,102.45,103.49,2747039
02-Jul-20,102.50,103.15,101.70,103.15,7122776
01-Jul-20,100.98,103.99,100.70,102.50,3006735
30-Jun-20,100.49,101.28,100.04,101.16,2096879
29-Jun-20,100.93,101.00,99.75,100.01,3028526
26-Jun-20,100.84,101.50,100.10,100.41,2116835
25-Jun-20,100.90,101.80,99.52,100.75,3519043
24-Jun-20,101.62,101.65,100.21,100.95,2702582
23-Jun-20,101.40,101.74,100.50,101.55,2360989
22-Jun-20,101.60,101.95,100.32,100.92,5368036
19-Jun-20,102.50,102.91,101.30,101.55,2793809
18-Jun-20,101.58,103.00,101.36,102.50,2001918
17-Jun-20,100.01,102.24,100.00,101.58,2169493
16-Jun-20,101.80,101.98,100.00,100.50,2061443
15-Jun-20,102.00,102.01,100.65,101.60,1743120
12-Jun-20,102.47,103.00,100.70,101.89,4844635
10-Jun-20,102.90,103.38,102.39,103.00,1904449
09-Jun-20,102.99,103.37,102.01,102.11,2330486
08-Jun-20,102.71,104.30,102.71,102.85,2196301
05-Jun-20,99.99,104.69,99.05,102.50,2842479
04-Jun-20,99.88,100.50,99.00,100.00,4053547
03-Jun-20,99.23,99.95,98.80,99.89,3108382
02-Jun-20,98.17,99.24,97.50,99.23,2262702
01-Jun-20,96.84,100.50,96.84,98.17,1603556
29-May-20,96.76,99.80,96.76,98.00,3053104
28-May-20,97.02,99.39,96.96,96.96,2758707
27-May-20,97.59,97.59,95.85,96.96,2041672
26-May-20,96.68,97.95,95.85,97.25,2318252
25-May-20,95.25,96.99,95.12,96.99,1102212
22-May-20,93.79,97.28,93.79,95.08,3033801
21-May-20,93.38,95.90,93.00,95.90,2889781
20-May-20,93.56,94.30,93.30,93.32,2186524
19-May-20,94.20,94.20,92.99,93.51,2195876
18-May-20,96.39,96.45,93.00,94.00,2797698
15-May-20,96.60,96.60,95.49,95.50,2280321
14-May-20,97.69,97.69,95.03,96.00,2042488
13-May-20,98.25,98.25,96.34,97.70,2595496
12-May-20,98.50,98.95,97.82,98.26,1386127
11-May-20,97.71,98.79,97.20,98.09,1822843
08-May-20,98.01,98.88,97.50,97.70,1799512
07-May-20,99.39,99.74,96.00,97.75,4691307
06-May-20,99.84,99.98,98.61,99.39,1873559
05-May-20,98.50,99.90,98.01,99.90,2086015
04-May-20,100.00,100.00,97.61,98.50,1976282
30-Apr-20,100.02,102.00,99.41,101.38,1056598
29-Apr-20,98.42,102.98,97.64,102.98,2432139
28-Apr-20,96.55,100.00,96.51,98.25,3679227
27-Apr-20,95.51,98.00,95.50,97.25,6663993
24-Apr-20,102.20,103.88,98.25,98.25,4956351
23-Apr-20,103.00,105.29,101.80,102.20,5082456
22-Apr-20,99.13,104.00,99.13,101.73,2635672
20-Apr-20,99.20,100.94,98.25,99.85,3228889
17-Apr-20,99.89,100.58,99.13,99.25,3315298
16-Apr-20,99.29,100.00,99.00,99.30,2719339
15-Apr-20,99.60,100.58,98.07,99.50,2337281
14-Apr-20,98.01,100.50,97.55,100.50,1875884
13-Apr-20,97.00,98.03,96.80,98.00,2159817
09-Apr-20,99.50,99.98,96.00,97.00,2866069
08-Apr-20,99.49,99.50,96.00,98.00,3118917
07-Apr-20,93.45,100.10,93.02,99.99,4502237
06-Apr-20,94.50,94.99,92.00,94.07,3380490
03-Apr-20,93.57,95.99,91.60,94.50,6427912
02-Apr-20,95.78,95.78,92.00,93.50,3437773
01-Apr-20,93.00,96.00,88.01,95.88,4246826
31-Mar-20,94.00,95.55,93.00,93.00,1597389
30-Mar-20,89.59,96.93,89.31,93.02,2934479
27-Mar-20,89.00,89.93,87.19,89.60,2119805
26-Mar-20,89.94,93.67,88.00,89.00,6565970
25-Mar-20,85.99,90.00,84.75,90.00,2538324
24-Mar-20,81.30,85.96,81.15,85.00,2646186
23-Mar-20,88.00,88.69,79.07,81.00,3069896
20-Mar-20,89.00,92.96,85.01,88.70,6817534
19-Mar-20,82.90,89.99,65.59,89.00,8596530
18-Mar-20,95.99,95.99,85.00,88.00,5755154
17-Mar-20,99.81,99.87,93.05,97.80,6248243
16-Mar-20,99.75,100.89,94.03,100.39,5412938
13-Mar-20,101.50,104.88,101.50,104.00,4888740
12-Mar-20,108.00,108.00,93.00,101.00,9565622
11-Mar-20,113.15,113.15,109.80,111.76,5493062

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas 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: JSRE11

cotações, gráficos e mais...