Cotação atual, histórico e gráfico do papel: JSRE11
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 |
| 19/11/2019 | 0,77% | 0,86 | 113,00 | 112,14 | 111,11 | 113,00 | 9M | 1.924 |
| 18/11/2019 | -0,31% | -0,35 | 112,14 | 112,20 | 111,05 | 112,75 | 8M | 2.711 |
| 14/11/2019 | -0,42% | -0,47 | 112,49 | 113,19 | 111,80 | 113,19 | 5M | 1.624 |
| 13/11/2019 | -0,47% | -0,53 | 112,96 | 113,50 | 112,45 | 113,95 | 6M | 2.093 |
| 12/11/2019 | 0,44% | 0,50 | 113,49 | 112,98 | 112,20 | 114,00 | 6M | 1.450 |
| 11/11/2019 | 0,97% | 1,09 | 112,99 | 112,95 | 111,80 | 113,18 | 8M | 2.778 |
| 08/11/2019 | -0,97% | -1,10 | 111,90 | 112,01 | 111,90 | 114,25 | 11M | 3.826 |
| 07/11/2019 | 0,52% | 0,58 | 113,00 | 112,42 | 112,00 | 113,94 | 8M | 2.683 |
| 06/11/2019 | 1,25% | 1,39 | 112,42 | 111,30 | 111,30 | 113,50 | 7M | 1.859 |
| 05/11/2019 | -0,11% | -0,12 | 111,03 | 111,13 | 110,00 | 111,72 | 8M | 1.470 |
| 04/11/2019 | 0,82% | 0,90 | 111,15 | 110,25 | 110,16 | 111,26 | 5M | 1.103 |
| 01/11/2019 | -1,11% | -1,24 | 110,25 | 110,90 | 109,15 | 110,90 | 7M | 2.077 |
| 31/10/2019 | 1,82% | 1,99 | 111,49 | 109,50 | 109,15 | 111,49 | 4M | 1.567 |
| 30/10/2019 | -0,16% | -0,18 | 109,50 | 109,48 | 109,01 | 109,94 | 7M | 1.369 |
| 29/10/2019 | 0,69% | 0,75 | 109,68 | 108,90 | 108,76 | 109,82 | 6M | 1.485 |
| 28/10/2019 | -0,02% | -0,02 | 108,93 | 109,05 | 108,39 | 109,34 | 7M | 1.689 |
| 25/10/2019 | -0,14% | -0,15 | 108,95 | 109,10 | 108,45 | 109,10 | 8M | 1.840 |
| 24/10/2019 | -0,79% | -0,87 | 109,10 | 110,00 | 108,25 | 110,49 | 8M | 2.267 |
| 23/10/2019 | 0,80% | 0,87 | 109,97 | 109,19 | 108,97 | 110,00 | 8M | 2.228 |
| 22/10/2019 | -0,08% | -0,09 | 109,10 | 109,18 | 108,94 | 109,39 | 7M | 2.286 |
| 21/10/2019 | -0,08% | -0,09 | 109,19 | 109,26 | 108,75 | 109,27 | 5M | 1.021 |
| 18/10/2019 | 0,53% | 0,58 | 109,28 | 108,96 | 108,76 | 109,54 | 4M | 1.568 |
| 17/10/2019 | 0,31% | 0,34 | 108,70 | 108,79 | 108,23 | 109,10 | 4M | 1.332 |
| 16/10/2019 | -0,31% | -0,34 | 108,36 | 108,82 | 107,94 | 109,32 | 11M | 3.842 |
| 15/10/2019 | -0,28% | -0,30 | 108,70 | 109,02 | 108,53 | 109,49 | 8M | 4.132 |
| 14/10/2019 | -0,01% | -0,01 | 109,00 | 109,16 | 108,50 | 109,74 | 7M | 1.206 |
| 11/10/2019 | -0,95% | -1,04 | 109,01 | 110,35 | 108,72 | 110,50 | 6M | 2.156 |
| 10/10/2019 | -0,34% | -0,37 | 110,05 | 110,40 | 109,32 | 110,44 | 3M | 1.293 |
| 09/10/2019 | 0,38% | 0,42 | 110,42 | 110,00 | 109,50 | 110,98 | 5M | 2.783 |
| 08/10/2019 | 0,00% | 0,00 | 110,00 | 110,44 | 109,87 | 110,98 | 4M | 991 |
| 07/10/2019 | 1,01% | 1,10 | 110,00 | 108,90 | 108,90 | 110,28 | 5M | 1.192 |
| 04/10/2019 | 0,00% | 0,00 | 108,90 | 109,00 | 108,83 | 109,23 | 6M | 1.269 |
| 03/10/2019 | -0,55% | -0,60 | 108,90 | 109,49 | 108,80 | 109,74 | 7M | 1.713 |
| 02/10/2019 | -1,31% | -1,45 | 109,50 | 109,91 | 108,65 | 110,40 | 12M | 3.004 |
| 01/10/2019 | -2,69% | -3,07 | 110,95 | 109,45 | 106,96 | 111,98 | 15M | 3.120 |
| 30/09/2019 | -0,42% | -0,48 | 114,02 | 115,00 | 114,02 | 115,36 | 2M | 638 |
| 27/09/2019 | 0,00% | 0,00 | 114,50 | 114,52 | 113,90 | 115,39 | 1M | 559 |
| 26/09/2019 | -0,43% | -0,50 | 114,50 | 113,16 | 113,16 | 115,70 | 2M | 694 |
| 25/09/2019 | 1,59% | 1,80 | 115,00 | 113,46 | 112,90 | 116,79 | 4M | 1.270 |
| 24/09/2019 | -0,09% | -0,10 | 113,20 | 113,30 | 112,50 | 113,85 | 3M | 496 |
| 23/09/2019 | 0,27% | 0,30 | 113,30 | 112,51 | 112,50 | 113,30 | 2M | 698 |
| 20/09/2019 | 1,35% | 1,50 | 113,00 | 111,80 | 111,80 | 113,49 | 1M | 621 |
| 19/09/2019 | -0,36% | -0,40 | 111,50 | 112,50 | 111,50 | 112,90 | 3M | 1.262 |
| 18/09/2019 | 0,47% | 0,52 | 111,90 | 112,30 | 111,81 | 112,99 | 2M | 1.040 |
| 17/09/2019 | 0,04% | 0,05 | 111,38 | 110,61 | 110,61 | 114,00 | 2M | 849 |
| 16/09/2019 | 0,58% | 0,64 | 111,33 | 110,69 | 110,41 | 111,76 | 2M | 1.191 |
| 13/09/2019 | 0,05% | 0,05 | 110,69 | 110,99 | 110,41 | 111,77 | 1M | 823 |
| 12/09/2019 | -0,32% | -0,36 | 110,64 | 111,00 | 110,17 | 111,88 | 4M | 1.810 |
| 11/09/2019 | 0,51% | 0,56 | 111,00 | 110,51 | 110,03 | 111,96 | 2M | 789 |
| 10/09/2019 | -0,50% | -0,56 | 110,44 | 110,99 | 109,90 | 111,00 | 2M | 698 |
| 09/09/2019 | 0,26% | 0,29 | 111,00 | 111,36 | 110,05 | 111,36 | 2M | 535 |
| 06/09/2019 | -0,81% | -0,90 | 110,71 | 111,79 | 110,57 | 111,79 | 2M | 810 |
| 05/09/2019 | -0,35% | -0,39 | 111,61 | 112,01 | 110,90 | 112,48 | 2M | 785 |
| 04/09/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,55 | 112,79 | 2M | 421 |
| 03/09/2019 | 0,96% | 1,07 | 112,00 | 111,15 | 110,40 | 113,00 | 2M | 482 |
| 02/09/2019 | -0,56% | -0,62 | 110,93 | 111,05 | 110,58 | 114,99 | 2M | 710 |
| 30/08/2019 | 1,59% | 1,75 | 111,55 | 110,68 | 110,01 | 111,55 | 1M | 392 |
| 29/08/2019 | -0,18% | -0,20 | 109,80 | 109,99 | 109,67 | 110,78 | 2M | 660 |
| 28/08/2019 | -0,72% | -0,80 | 110,00 | 110,49 | 109,00 | 110,80 | 2M | 685 |
| 27/08/2019 | 0,50% | 0,55 | 110,80 | 110,25 | 109,60 | 110,88 | 2M | 577 |
| 26/08/2019 | 0,70% | 0,77 | 110,25 | 109,48 | 109,00 | 110,25 | 2M | 530 |
| 23/08/2019 | 0,27% | 0,29 | 109,48 | 109,44 | 109,04 | 109,90 | 1M | 609 |
| 22/08/2019 | 0,15% | 0,16 | 109,19 | 109,08 | 109,00 | 109,50 | 1M | 505 |
| 21/08/2019 | -0,25% | -0,27 | 109,03 | 109,30 | 109,01 | 110,00 | 2M | 957 |
| 20/08/2019 | -0,63% | -0,69 | 109,30 | 109,60 | 108,72 | 110,00 | 3M | 1.083 |
| 19/08/2019 | 0,54% | 0,59 | 109,99 | 109,69 | 109,25 | 110,00 | 2M | 1.057 |
| 16/08/2019 | -0,54% | -0,59 | 109,40 | 110,56 | 109,25 | 110,56 | 2M | 1.311 |
| 15/08/2019 | 0,73% | 0,80 | 109,99 | 109,14 | 109,14 | 110,80 | 1M | 434 |
| 14/08/2019 | -1,98% | -2,21 | 109,19 | 110,50 | 108,65 | 111,50 | 6M | 2.030 |
| 13/08/2019 | 0,36% | 0,40 | 111,40 | 111,00 | 110,00 | 111,40 | 1M | 751 |
| 12/08/2019 | -3,06% | -3,50 | 111,00 | 112,00 | 110,74 | 112,00 | 2M | 487 |
| 09/08/2019 | 0,53% | 0,60 | 114,50 | 114,00 | 113,00 | 114,50 | 2M | 1.044 |
| 08/08/2019 | 1,92% | 2,15 | 113,90 | 112,39 | 112,34 | 114,49 | 2M | 777 |
| 07/08/2019 | -1,23% | -1,39 | 111,75 | 113,09 | 111,20 | 113,50 | 3M | 1.037 |
| 06/08/2019 | 1,29% | 1,44 | 113,14 | 111,71 | 111,16 | 113,58 | 2M | 740 |
| 05/08/2019 | -0,27% | -0,30 | 111,70 | 111,99 | 111,12 | 112,00 | 2M | 815 |
| 02/08/2019 | 0,80% | 0,89 | 112,00 | 112,00 | 111,10 | 112,15 | 2M | 832 |
| 01/08/2019 | -1,24% | -1,39 | 111,11 | 112,01 | 110,39 | 114,97 | 2M | 906 |
| 31/07/2019 | -0,44% | -0,50 | 112,50 | 113,00 | 111,30 | 113,25 | 2M | 1.110 |
| 30/07/2019 | -0,57% | -0,65 | 113,00 | 113,64 | 111,00 | 113,65 | 3M | 1.198 |
| 29/07/2019 | 2,85% | 3,15 | 113,65 | 110,50 | 110,50 | 113,65 | 2M | 727 |
| 26/07/2019 | 0,39% | 0,43 | 110,50 | 110,46 | 109,55 | 112,34 | 4M | 1.566 |
| 25/07/2019 | -1,67% | -1,87 | 110,07 | 111,94 | 110,07 | 112,24 | 2M | 911 |
| 24/07/2019 | -0,58% | -0,65 | 111,94 | 112,60 | 111,21 | 112,60 | 1M | 681 |
| 23/07/2019 | 1,34% | 1,49 | 112,59 | 111,10 | 110,76 | 112,94 | 860K | 613 |
| 22/07/2019 | -0,80% | -0,90 | 111,10 | 111,99 | 110,00 | 111,99 | 2M | 1.000 |
| 19/07/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 111,49 | 112,35 | 2M | 720 |
| 18/07/2019 | 0,13% | 0,15 | 112,00 | 111,99 | 110,52 | 112,89 | 2M | 1.258 |
| 17/07/2019 | 1,52% | 1,68 | 111,85 | 110,46 | 110,01 | 111,95 | 3M | 1.327 |
| 16/07/2019 | -1,10% | -1,23 | 110,17 | 111,40 | 109,55 | 111,73 | 2M | 1.701 |
| 15/07/2019 | 1,27% | 1,40 | 111,40 | 110,06 | 110,00 | 111,50 | 2M | 1.184 |
| 12/07/2019 | 0,46% | 0,50 | 110,00 | 109,75 | 109,10 | 110,26 | 3M | 648 |
| 11/07/2019 | -0,45% | -0,50 | 109,50 | 110,00 | 109,48 | 110,00 | 1M | 562 |
| 10/07/2019 | 0,20% | 0,22 | 110,00 | 109,78 | 109,60 | 110,00 | 3M | 681 |
| 08/07/2019 | 0,48% | 0,52 | 109,78 | 109,30 | 109,00 | 110,00 | 2M | 1.015 |
| 05/07/2019 | -0,77% | -0,85 | 109,26 | 110,15 | 108,56 | 110,87 | 3M | 1.192 |
| 04/07/2019 | -0,53% | -0,59 | 110,11 | 110,70 | 109,00 | 110,99 | 3M | 1.094 |
| 03/07/2019 | 0,87% | 0,95 | 110,70 | 109,78 | 108,58 | 111,00 | 2M | 1.509 |
| 02/07/2019 | -1,13% | -1,25 | 109,75 | 111,20 | 109,35 | 111,88 | 1M | 1.228 |
| 01/07/2019 | -0,44% | -0,49 | 111,00 | 110,88 | 110,88 | 111,98 | 2M | 1.113 |
| 28/06/2019 | -0,01% | -0,01 | 111,49 | 111,49 | 110,56 | 114,00 | 2M | 1.263 |
Date,Open,High,Low,Close,Volume
19-Nov-19,112.14,113.00,111.11,113.00,8725499
18-Nov-19,112.20,112.75,111.05,112.14,7684540
14-Nov-19,113.19,113.19,111.80,112.49,5240627
13-Nov-19,113.50,113.95,112.45,112.96,5994555
12-Nov-19,112.98,114.00,112.20,113.49,5676248
11-Nov-19,112.95,113.18,111.80,112.99,8486880
08-Nov-19,112.01,114.25,111.90,111.90,10678468
07-Nov-19,112.42,113.94,112.00,113.00,8479447
06-Nov-19,111.30,113.50,111.30,112.42,7319822
05-Nov-19,111.13,111.72,110.00,111.03,7843423
04-Nov-19,110.25,111.26,110.16,111.15,4660627
01-Nov-19,110.90,110.90,109.15,110.25,7375937
31-Oct-19,109.50,111.49,109.15,111.49,4134684
30-Oct-19,109.48,109.94,109.01,109.50,7403653
29-Oct-19,108.90,109.82,108.76,109.68,5681580
28-Oct-19,109.05,109.34,108.39,108.93,7414404
25-Oct-19,109.10,109.10,108.45,108.95,7862358
24-Oct-19,110.00,110.49,108.25,109.10,7613780
23-Oct-19,109.19,110.00,108.97,109.97,7692300
22-Oct-19,109.18,109.39,108.94,109.10,6507015
21-Oct-19,109.26,109.27,108.75,109.19,4789711
18-Oct-19,108.96,109.54,108.76,109.28,4384041
17-Oct-19,108.79,109.10,108.23,108.70,3820193
16-Oct-19,108.82,109.32,107.94,108.36,10700935
15-Oct-19,109.02,109.49,108.53,108.70,8027213
14-Oct-19,109.16,109.74,108.50,109.00,6531081
11-Oct-19,110.35,110.50,108.72,109.01,6275487
10-Oct-19,110.40,110.44,109.32,110.05,2632266
09-Oct-19,110.00,110.98,109.50,110.42,5499701
08-Oct-19,110.44,110.98,109.87,110.00,3554804
07-Oct-19,108.90,110.28,108.90,110.00,4751096
04-Oct-19,109.00,109.23,108.83,108.90,5651631
03-Oct-19,109.49,109.74,108.80,108.90,7086082
02-Oct-19,109.91,110.40,108.65,109.50,12300105
01-Oct-19,109.45,111.98,106.96,110.95,15172181
30-Sep-19,115.00,115.36,114.02,114.02,1965222
27-Sep-19,114.52,115.39,113.90,114.50,1446913
26-Sep-19,113.16,115.70,113.16,114.50,2260127
25-Sep-19,113.46,116.79,112.90,115.00,3882395
24-Sep-19,113.30,113.85,112.50,113.20,3346498
23-Sep-19,112.51,113.30,112.50,113.30,1948060
20-Sep-19,111.80,113.49,111.80,113.00,1302272
19-Sep-19,112.50,112.90,111.50,111.50,2747893
18-Sep-19,112.30,112.99,111.81,111.90,2139042
17-Sep-19,110.61,114.00,110.61,111.38,1749075
16-Sep-19,110.69,111.76,110.41,111.33,2358158
13-Sep-19,110.99,111.77,110.41,110.69,1260787
12-Sep-19,111.00,111.88,110.17,110.64,3752988
11-Sep-19,110.51,111.96,110.03,111.00,2028908
10-Sep-19,110.99,111.00,109.90,110.44,1925848
09-Sep-19,111.36,111.36,110.05,111.00,1714140
06-Sep-19,111.79,111.79,110.57,110.71,2417666
05-Sep-19,112.01,112.48,110.90,111.61,1796011
04-Sep-19,111.99,112.79,111.55,112.00,1543955
03-Sep-19,111.15,113.00,110.40,112.00,1636201
02-Sep-19,111.05,114.99,110.58,110.93,2139837
30-Aug-19,110.68,111.55,110.01,111.55,1126125
29-Aug-19,109.99,110.78,109.67,109.80,1545537
28-Aug-19,110.49,110.80,109.00,110.00,2089216
27-Aug-19,110.25,110.88,109.60,110.80,1896721
26-Aug-19,109.48,110.25,109.00,110.25,1984023
23-Aug-19,109.44,109.90,109.04,109.48,1152787
22-Aug-19,109.08,109.50,109.00,109.19,1004538
21-Aug-19,109.30,110.00,109.01,109.03,1557388
20-Aug-19,109.60,110.00,108.72,109.30,2628716
19-Aug-19,109.69,110.00,109.25,109.99,2177929
16-Aug-19,110.56,110.56,109.25,109.40,1861768
15-Aug-19,109.14,110.80,109.14,109.99,1120704
14-Aug-19,110.50,111.50,108.65,109.19,5943691
13-Aug-19,111.00,111.40,110.00,111.40,1357884
12-Aug-19,112.00,112.00,110.74,111.00,1513238
09-Aug-19,114.00,114.50,113.00,114.50,2387372
08-Aug-19,112.39,114.49,112.34,113.90,1933946
07-Aug-19,113.09,113.50,111.20,111.75,2620033
06-Aug-19,111.71,113.58,111.16,113.14,2229075
05-Aug-19,111.99,112.00,111.12,111.70,1705047
02-Aug-19,112.00,112.15,111.10,112.00,2421615
01-Aug-19,112.01,114.97,110.39,111.11,2030170
31-Jul-19,113.00,113.25,111.30,112.50,2485146
30-Jul-19,113.64,113.65,111.00,113.00,2919076
29-Jul-19,110.50,113.65,110.50,113.65,2041964
26-Jul-19,110.46,112.34,109.55,110.50,3510962
25-Jul-19,111.94,112.24,110.07,110.07,2071470
24-Jul-19,112.60,112.60,111.21,111.94,1105993
23-Jul-19,111.10,112.94,110.76,112.59,860090
22-Jul-19,111.99,111.99,110.00,111.10,2055797
19-Jul-19,112.00,112.35,111.49,112.00,2207782
18-Jul-19,111.99,112.89,110.52,112.00,2419226
17-Jul-19,110.46,111.95,110.01,111.85,3104671
16-Jul-19,111.40,111.73,109.55,110.17,1975346
15-Jul-19,110.06,111.50,110.00,111.40,2484412
12-Jul-19,109.75,110.26,109.10,110.00,2678835
11-Jul-19,110.00,110.00,109.48,109.50,1279009
10-Jul-19,109.78,110.00,109.60,110.00,2635664
08-Jul-19,109.30,110.00,109.00,109.78,2221997
05-Jul-19,110.15,110.87,108.56,109.26,2683221
04-Jul-19,110.70,110.99,109.00,110.11,2620636
03-Jul-19,109.78,111.00,108.58,110.70,2263355
02-Jul-19,111.20,111.88,109.35,109.75,1396109
01-Jul-19,110.88,111.98,110.88,111.00,1731861
28-Jun-19,111.49,114.00,110.56,111.49,1733481
27-Jun-19,111.38,111.50,110.50,111.50,1733481
26-Jun-19,109.85,111.48,109.85,111.44,1733481
25-Jun-19,110.49,110.49,109.35,109.85,1733481
24-Jun-19,110.49,110.50,110.01,110.50,1733481
21-Jun-19,110.07,110.50,109.80,110.50,1733481
19-Jun-19,110.49,110.49,109.71,109.84,1733481
18-Jun-19,110.15,110.50,110.00,110.50,1733481
17-Jun-19,110.49,110.49,108.80,110.40,1733481
14-Jun-19,110.50,110.50,109.62,110.50,1733481
13-Jun-19,109.85,110.49,108.56,110.49,1733481
12-Jun-19,110.20,110.45,109.80,109.81,1733481
11-Jun-19,110.02,110.77,109.72,109.72,1733481
10-Jun-19,110.20,111.47,109.50,109.77,1733481
07-Jun-19,109.99,111.50,109.45,109.80,1733481
06-Jun-19,111.00,112.49,109.00,110.00,1733481
05-Jun-19,110.50,115.69,108.10,111.01,1733481
04-Jun-19,109.01,110.50,109.01,110.48,1733481
03-Jun-19,110.71,110.71,108.65,108.96,1733481
31-May-19,110.49,111.89,109.93,111.31,1733481
30-May-19,108.80,110.50,108.80,110.50,1733481
29-May-19,108.80,110.46,107.01,108.72,1733481
28-May-19,109.00,109.86,107.95,108.03,1733481
27-May-19,108.60,109.99,108.00,109.00,1733481
24-May-19,108.38,109.45,108.20,108.60,1733481
23-May-19,109.00,110.00,107.81,108.09,1733481
22-May-19,108.79,108.80,107.61,108.78,1733481
21-May-19,107.99,108.99,107.54,108.80,1733481
20-May-19,107.96,107.97,107.00,107.97,1733481
17-May-19,107.38,107.98,106.40,107.97,1733481
16-May-19,106.36,107.38,106.00,107.38,1733481
15-May-19,107.40,107.40,105.55,106.15,1733481
14-May-19,105.41,107.49,104.60,107.49,1733481
13-May-19,107.00,107.11,104.51,105.07,1733481
*exoneração de responsabilidade