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
26/07/2024	0,50%	0,34	68,00	67,67	67,32	68,95	1M	5.361
25/07/2024	0,28%	0,19	67,66	67,47	67,09	67,75	1M	1.899
24/07/2024	-0,10%	-0,07	67,47	67,50	66,40	67,60	1M	3.161
23/07/2024	0,21%	0,14	67,54	67,30	66,49	67,94	2M	3.329
22/07/2024	0,00%	0,00	67,40	66,56	66,56	67,61	2M	3.573
19/07/2024	1,51%	1,00	67,40	66,52	66,52	67,59	1M	3.938
18/07/2024	-1,07%	-0,72	66,40	67,00	66,00	67,45	2M	4.549
17/07/2024	1,18%	0,78	67,12	66,46	66,44	67,75	2M	6.087
16/07/2024	0,91%	0,60	66,34	65,00	65,00	66,86	1M	4.302
15/07/2024	1,36%	0,88	65,74	64,85	64,76	65,93	2M	7.106
12/07/2024	1,26%	0,81	64,86	64,50	64,49	65,67	2M	8.301
11/07/2024	1,34%	0,85	64,05	63,50	63,01	66,19	3M	4.621
10/07/2024	-2,54%	-1,65	63,20	65,02	63,16	65,47	2M	5.887
09/07/2024	0,23%	0,15	64,85	64,73	64,72	65,49	1M	2.806
08/07/2024	1,65%	1,05	64,70	63,80	63,80	65,19	3M	9.935
05/07/2024	1,61%	1,01	63,65	62,70	62,70	64,52	2M	6.531
04/07/2024	0,11%	0,07	62,64	62,50	62,00	63,80	3M	5.466
03/07/2024	0,97%	0,60	62,57	61,97	61,15	63,11	2M	3.468
02/07/2024	-2,56%	-1,63	61,97	63,60	60,80	63,60	7M	9.792
01/07/2024	-4,65%	-3,10	63,60	65,79	62,72	65,79	5M	8.701
28/06/2024	2,00%	1,31	66,70	65,39	65,05	67,62	2M	8.250
27/06/2024	1,32%	0,85	65,39	64,54	64,52	66,29	2M	7.173
26/06/2024	-0,29%	-0,19	64,54	64,86	64,40	65,16	2M	7.085
25/06/2024	0,20%	0,13	64,73	64,02	64,02	65,25	2M	5.121
24/06/2024	-1,72%	-1,13	64,60	65,73	64,25	65,73	2M	6.803
21/06/2024	0,52%	0,34	65,73	65,39	64,73	66,13	2M	6.431
20/06/2024	-0,20%	-0,13	65,39	65,75	64,50	66,42	2M	5.702
19/06/2024	-0,27%	-0,18	65,52	65,70	64,78	66,42	2M	6.213
18/06/2024	0,66%	0,43	65,70	65,41	64,50	65,88	2M	4.275
17/06/2024	-0,35%	-0,23	65,27	65,30	65,00	65,60	3M	10.077
14/06/2024	2,42%	1,55	65,50	64,00	64,00	65,72	2M	5.284
13/06/2024	-1,39%	-0,90	63,95	64,66	63,95	65,24	2M	3.429
12/06/2024	-0,61%	-0,40	64,85	65,25	64,32	65,25	3M	4.916
11/06/2024	0,37%	0,24	65,25	65,31	64,16	65,86	2M	4.963
10/06/2024	-2,98%	-2,00	65,01	67,15	64,98	67,46	4M	6.516
07/06/2024	-0,76%	-0,51	67,01	67,52	67,01	67,83	2M	8.453
06/06/2024	0,18%	0,12	67,52	67,41	67,20	67,83	2M	6.640
05/06/2024	-0,88%	-0,60	67,40	68,00	67,00	68,50	2M	2.737
04/06/2024	-0,95%	-0,65	68,00	68,58	67,40	68,58	2M	7.466
03/06/2024	-1,32%	-0,92	68,65	68,17	67,51	69,28	4M	8.684
31/05/2024	1,00%	0,69	69,57	68,88	68,80	70,00	3M	9.401
29/05/2024	-0,84%	-0,58	68,88	69,00	68,80	69,61	2M	6.164
28/05/2024	-0,47%	-0,33	69,46	69,80	69,35	70,04	2M	6.713
27/05/2024	0,10%	0,07	69,79	69,53	69,25	70,07	2M	9.280
24/05/2024	1,93%	1,32	69,72	68,66	68,55	70,42	4M	11.062
23/05/2024	-1,63%	-1,13	68,40	68,95	68,40	70,00	2M	4.417
22/05/2024	-0,66%	-0,46	69,53	69,79	68,71	69,81	3M	13.022
21/05/2024	1,00%	0,69	69,99	69,30	68,90	70,00	2M	8.503
20/05/2024	0,58%	0,40	69,30	68,91	68,52	69,50	2M	8.789
17/05/2024	0,16%	0,11	68,90	68,54	68,52	70,07	2M	6.388
16/05/2024	0,82%	0,56	68,79	68,85	68,12	69,52	2M	4.274
15/05/2024	0,60%	0,41	68,23	67,98	67,51	68,90	2M	7.749
14/05/2024	-1,60%	-1,10	67,82	69,11	67,40	69,29	3M	5.370
13/05/2024	-1,02%	-0,71	68,92	69,20	68,69	70,19	2M	7.396
10/05/2024	1,41%	0,97	69,63	68,66	68,32	70,30	3M	11.732
09/05/2024	-0,42%	-0,29	68,66	68,94	68,24	68,94	2M	6.639
08/05/2024	0,00%	0,00	68,95	68,89	68,50	68,99	2M	5.766
07/05/2024	0,06%	0,04	68,95	69,00	68,66	69,39	2M	7.661
06/05/2024	-1,98%	-1,39	68,91	70,00	68,70	70,19	3M	10.132
03/05/2024	-2,29%	-1,65	70,30	71,30	69,82	72,02	4M	10.014
02/05/2024	3,27%	2,28	71,95	69,50	68,52	71,96	7M	15.180
30/04/2024	0,97%	0,67	69,67	69,02	68,76	69,78	3M	8.342
29/04/2024	-0,45%	-0,31	69,00	69,50	68,88	69,95	2M	5.464
26/04/2024	-0,39%	-0,27	69,31	69,77	68,97	70,73	3M	9.505
25/04/2024	-1,23%	-0,87	69,58	70,39	69,12	70,59	2M	4.971
24/04/2024	-1,58%	-1,13	70,45	71,58	69,70	71,80	3M	7.881
23/04/2024	1,03%	0,73	71,58	70,85	70,75	71,70	2M	5.341
22/04/2024	-0,63%	-0,45	70,85	71,20	70,83	71,45	2M	7.790
19/04/2024	-0,41%	-0,29	71,30	71,25	70,71	71,77	4M	9.263
18/04/2024	-1,12%	-0,81	71,59	72,40	71,16	72,40	2M	3.173
17/04/2024	-0,39%	-0,28	72,40	72,68	71,95	72,84	4M	4.721
16/04/2024	-0,57%	-0,42	72,68	73,10	72,26	73,20	3M	3.264
15/04/2024	-0,48%	-0,35	73,10	73,45	72,50	73,45	2M	5.740
12/04/2024	0,58%	0,42	73,45	73,03	73,00	74,02	2M	11.349
11/04/2024	0,05%	0,04	73,03	72,99	72,34	73,53	3M	3.239
10/04/2024	-0,83%	-0,61	72,99	73,60	72,79	73,78	2M	3.453
09/04/2024	-0,07%	-0,05	73,60	73,65	73,20	73,82	994K	3.350
08/04/2024	0,59%	0,43	73,65	73,25	72,84	74,78	3M	4.984
05/04/2024	0,19%	0,14	73,22	73,10	72,71	73,50	4M	6.826
04/04/2024	-0,58%	-0,43	73,08	73,51	72,81	73,75	4M	3.928
03/04/2024	-0,34%	-0,25	73,51	73,80	73,36	74,78	2M	3.716
02/04/2024	-0,32%	-0,24	73,76	74,00	73,24	74,02	2M	2.833
01/04/2024	0,48%	0,35	74,00	73,17	73,00	75,42	4M	9.873
28/03/2024	-0,51%	-0,38	73,65	74,48	73,09	74,69	2M	3.597
27/03/2024	-0,95%	-0,71	74,03	74,74	74,01	74,74	1M	3.743
26/03/2024	0,73%	0,54	74,74	74,20	73,82	75,00	1M	3.097
25/03/2024	0,13%	0,10	74,20	74,02	73,76	74,50	1M	4.242
22/03/2024	0,62%	0,46	74,10	73,63	73,15	74,48	3M	6.426
21/03/2024	-0,15%	-0,11	73,64	73,75	73,05	73,93	1M	3.879
20/03/2024	0,18%	0,13	73,75	73,64	73,32	73,97	2M	5.582
19/03/2024	-0,28%	-0,21	73,62	73,83	73,35	74,19	1M	2.543
18/03/2024	-0,23%	-0,17	73,83	74,02	73,56	74,50	2M	4.977
15/03/2024	0,46%	0,34	74,00	73,75	73,50	74,48	2M	5.878
14/03/2024	-0,04%	-0,03	73,66	74,08	73,60	74,19	1M	2.290
13/03/2024	-1,68%	-1,26	73,69	75,00	73,48	75,30	3M	5.737
12/03/2024	0,28%	0,21	74,95	74,70	74,37	75,09	2M	6.919
11/03/2024	-0,55%	-0,41	74,74	75,10	74,24	75,15	2M	4.032
08/03/2024	-0,21%	-0,16	75,15	75,31	74,50	75,64	2M	7.934
07/03/2024	0,31%	0,23	75,31	74,70	74,51	75,31	2M	3.559
06/03/2024	-0,23%	-0,17	75,08	75,26	74,53	75,70	3M	6.315
05/03/2024	0,62%	0,46	75,25	74,79	74,31	75,31	2M	2.654
04/03/2024	-0,73%	-0,55	74,79	75,34	74,50	75,42	2M	4.253
01/03/2024	-0,09%	-0,07	75,34	74,95	74,18	75,35	2M	5.339
29/02/2024	2,18%	1,61	75,41	74,15	73,17	75,44	3M	6.049
28/02/2024	0,12%	0,09	73,80	73,71	73,18	74,66	2M	6.650
27/02/2024	-1,69%	-1,27	73,71	74,99	73,49	75,45	3M	5.836
26/02/2024	-0,82%	-0,62	74,98	75,55	74,58	75,60	4M	7.166
23/02/2024	0,55%	0,41	75,60	75,19	75,15	75,90	2M	6.103
22/02/2024	0,21%	0,16	75,19	75,15	74,98	75,57	1M	5.188
21/02/2024	-0,29%	-0,22	75,03	75,25	74,79	75,49	1M	3.607
20/02/2024	0,31%	0,23	75,25	75,02	75,01	75,49	1M	6.316
19/02/2024	-0,46%	-0,35	75,02	75,37	75,00	75,54	1M	4.277
16/02/2024	-0,23%	-0,17	75,37	75,69	75,10	76,00	2M	4.035
15/02/2024	1,26%	0,94	75,54	74,59	74,59	75,96	3M	8.508
14/02/2024	0,09%	0,07	74,60	74,53	74,04	74,80	3M	3.761
09/02/2024	-0,49%	-0,37	74,53	74,75	74,52	75,53	3M	7.828
08/02/2024	-0,91%	-0,69	74,90	75,59	74,50	75,96	1M	4.353
07/02/2024	-0,54%	-0,41	75,59	75,99	75,06	75,99	1M	4.040
06/02/2024	0,80%	0,60	76,00	75,40	74,79	76,00	2M	7.797
05/02/2024	-1,45%	-1,11	75,40	76,25	75,11	76,45	2M	6.097
02/02/2024	2,01%	1,51	76,51	75,00	74,52	76,53	5M	7.676
01/02/2024	-1,24%	-0,94	75,00	75,45	74,01	75,47	2M	4.635
31/01/2024	-0,05%	-0,04	75,94	75,98	75,00	76,50	3M	7.975
30/01/2024	-0,35%	-0,27	75,98	76,25	75,79	76,44	2M	3.175
29/01/2024	0,53%	0,40	76,25	75,85	75,57	76,66	3M	6.600
26/01/2024	0,48%	0,36	75,85	75,21	74,31	75,95	2M	5.072
25/01/2024	-1,14%	-0,87	75,49	76,36	74,70	76,48	3M	6.409
24/01/2024	-0,57%	-0,44	76,36	76,80	76,29	76,95	2M	4.717
23/01/2024	0,00%	0,00	76,80	76,79	76,31	76,80	2M	2.930
22/01/2024	-0,83%	-0,64	76,80	77,44	76,33	77,44	2M	5.977
19/01/2024	1,16%	0,89	77,44	76,55	76,30	77,59	2M	5.095
18/01/2024	-0,65%	-0,50	76,55	77,05	76,42	77,05	2M	5.413
17/01/2024	-0,45%	-0,35	77,05	77,40	76,66	77,76	2M	4.632
16/01/2024	-	-	77,40	76,95	76,73	77,70	2M	4.544

Date,Open,High,Low,Close,Volume
26-Jul-24,67.67,68.95,67.32,68.00,1366559
25-Jul-24,67.47,67.75,67.09,67.66,1095794
24-Jul-24,67.50,67.60,66.40,67.47,1417445
23-Jul-24,67.30,67.94,66.49,67.54,1761566
22-Jul-24,66.56,67.61,66.56,67.40,1595779
19-Jul-24,66.52,67.59,66.52,67.40,1333374
18-Jul-24,67.00,67.45,66.00,66.40,1787485
17-Jul-24,66.46,67.75,66.44,67.12,1642319
16-Jul-24,65.00,66.86,65.00,66.34,1329665
15-Jul-24,64.85,65.93,64.76,65.74,1923054
12-Jul-24,64.50,65.67,64.49,64.86,1959268
11-Jul-24,63.50,66.19,63.01,64.05,2554809
10-Jul-24,65.02,65.47,63.16,63.20,2293995
09-Jul-24,64.73,65.49,64.72,64.85,1119412
08-Jul-24,63.80,65.19,63.80,64.70,3171680
05-Jul-24,62.70,64.52,62.70,63.65,1537654
04-Jul-24,62.50,63.80,62.00,62.64,2518795
03-Jul-24,61.97,63.11,61.15,62.57,2098881
02-Jul-24,63.60,63.60,60.80,61.97,6516131
01-Jul-24,65.79,65.79,62.72,63.60,5012503
28-Jun-24,65.39,67.62,65.05,66.70,1946450
27-Jun-24,64.54,66.29,64.52,65.39,2001836
26-Jun-24,64.86,65.16,64.40,64.54,1923683
25-Jun-24,64.02,65.25,64.02,64.73,1622120
24-Jun-24,65.73,65.73,64.25,64.60,2006884
21-Jun-24,65.39,66.13,64.73,65.73,2033384
20-Jun-24,65.75,66.42,64.50,65.39,2180577
19-Jun-24,65.70,66.42,64.78,65.52,1959588
18-Jun-24,65.41,65.88,64.50,65.70,2192367
17-Jun-24,65.30,65.60,65.00,65.27,3050195
14-Jun-24,64.00,65.72,64.00,65.50,2378210
13-Jun-24,64.66,65.24,63.95,63.95,2186430
12-Jun-24,65.25,65.25,64.32,64.85,3192679
11-Jun-24,65.31,65.86,64.16,65.25,2281849
10-Jun-24,67.15,67.46,64.98,65.01,3706137
07-Jun-24,67.52,67.83,67.01,67.01,1922367
06-Jun-24,67.41,67.83,67.20,67.52,1554637
05-Jun-24,68.00,68.50,67.00,67.40,2109749
04-Jun-24,68.58,68.58,67.40,68.00,2485209
03-Jun-24,68.17,69.28,67.51,68.65,3503456
31-May-24,68.88,70.00,68.80,69.57,2567831
29-May-24,69.00,69.61,68.80,68.88,1619457
28-May-24,69.80,70.04,69.35,69.46,1684491
27-May-24,69.53,70.07,69.25,69.79,2269840
24-May-24,68.66,70.42,68.55,69.72,3939793
23-May-24,68.95,70.00,68.40,68.40,2068314
22-May-24,69.79,69.81,68.71,69.53,2868452
21-May-24,69.30,70.00,68.90,69.99,1904972
20-May-24,68.91,69.50,68.52,69.30,1886216
17-May-24,68.54,70.07,68.52,68.90,1731630
16-May-24,68.85,69.52,68.12,68.79,1858489
15-May-24,67.98,68.90,67.51,68.23,1886695
14-May-24,69.11,69.29,67.40,67.82,2651917
13-May-24,69.20,70.19,68.69,68.92,2473222
10-May-24,68.66,70.30,68.32,69.63,2788519
09-May-24,68.94,68.94,68.24,68.66,1906315
08-May-24,68.89,68.99,68.50,68.95,1743162
07-May-24,69.00,69.39,68.66,68.95,2045858
06-May-24,70.00,70.19,68.70,68.91,3183695
03-May-24,71.30,72.02,69.82,70.30,3751665
02-May-24,69.50,71.96,68.52,71.95,7398932
30-Apr-24,69.02,69.78,68.76,69.67,2681485
29-Apr-24,69.50,69.95,68.88,69.00,1980714
26-Apr-24,69.77,70.73,68.97,69.31,3490707
25-Apr-24,70.39,70.59,69.12,69.58,1972980
24-Apr-24,71.58,71.80,69.70,70.45,3241786
23-Apr-24,70.85,71.70,70.75,71.58,1667420
22-Apr-24,71.20,71.45,70.83,70.85,1622007
19-Apr-24,71.25,71.77,70.71,71.30,4110271
18-Apr-24,72.40,72.40,71.16,71.59,2124240
17-Apr-24,72.68,72.84,71.95,72.40,4283985
16-Apr-24,73.10,73.20,72.26,72.68,3408309
15-Apr-24,73.45,73.45,72.50,73.10,1979849
12-Apr-24,73.03,74.02,73.00,73.45,2396544
11-Apr-24,72.99,73.53,72.34,73.03,2655005
10-Apr-24,73.60,73.78,72.79,72.99,1637647
09-Apr-24,73.65,73.82,73.20,73.60,993731
08-Apr-24,73.25,74.78,72.84,73.65,2799881
05-Apr-24,73.10,73.50,72.71,73.22,3839224
04-Apr-24,73.51,73.75,72.81,73.08,4082755
03-Apr-24,73.80,74.78,73.36,73.51,1901390
02-Apr-24,74.00,74.02,73.24,73.76,1559036
01-Apr-24,73.17,75.42,73.00,74.00,4198415
28-Mar-24,74.48,74.69,73.09,73.65,1688238
27-Mar-24,74.74,74.74,74.01,74.03,1153554
26-Mar-24,74.20,75.00,73.82,74.74,1377250
25-Mar-24,74.02,74.50,73.76,74.20,1148857
22-Mar-24,73.63,74.48,73.15,74.10,2539075
21-Mar-24,73.75,73.93,73.05,73.64,1455337
20-Mar-24,73.64,73.97,73.32,73.75,1750573
19-Mar-24,73.83,74.19,73.35,73.62,1299219
18-Mar-24,74.02,74.50,73.56,73.83,2293036
15-Mar-24,73.75,74.48,73.50,74.00,2074540
14-Mar-24,74.08,74.19,73.60,73.66,1048778
13-Mar-24,75.00,75.30,73.48,73.69,2966585
12-Mar-24,74.70,75.09,74.37,74.95,2284895
11-Mar-24,75.10,75.15,74.24,74.74,1723987
08-Mar-24,75.31,75.64,74.50,75.15,2267142
07-Mar-24,74.70,75.31,74.51,75.31,1592021
06-Mar-24,75.26,75.70,74.53,75.08,2693985
05-Mar-24,74.79,75.31,74.31,75.25,1543837
04-Mar-24,75.34,75.42,74.50,74.79,1972939
01-Mar-24,74.95,75.35,74.18,75.34,1935600
29-Feb-24,74.15,75.44,73.17,75.41,3030729
28-Feb-24,73.71,74.66,73.18,73.80,2199874
27-Feb-24,74.99,75.45,73.49,73.71,2686997
26-Feb-24,75.55,75.60,74.58,74.98,3682508
23-Feb-24,75.19,75.90,75.15,75.60,2134143
22-Feb-24,75.15,75.57,74.98,75.19,1304277
21-Feb-24,75.25,75.49,74.79,75.03,1010204
20-Feb-24,75.02,75.49,75.01,75.25,1300910
19-Feb-24,75.37,75.54,75.00,75.02,1289769
16-Feb-24,75.69,76.00,75.10,75.37,2129598
15-Feb-24,74.59,75.96,74.59,75.54,2529802
14-Feb-24,74.53,74.80,74.04,74.60,2759171
09-Feb-24,74.75,75.53,74.52,74.53,2946095
08-Feb-24,75.59,75.96,74.50,74.90,1440896
07-Feb-24,75.99,75.99,75.06,75.59,1099880
06-Feb-24,75.40,76.00,74.79,76.00,1617439
05-Feb-24,76.25,76.45,75.11,75.40,1820454
02-Feb-24,75.00,76.53,74.52,76.51,5163445
01-Feb-24,75.45,75.47,74.01,75.00,1968713
31-Jan-24,75.98,76.50,75.00,75.94,3168822
30-Jan-24,76.25,76.44,75.79,75.98,1683538
29-Jan-24,75.85,76.66,75.57,76.25,2930175
26-Jan-24,75.21,75.95,74.31,75.85,2364800
25-Jan-24,76.36,76.48,74.70,75.49,3221793
24-Jan-24,76.80,76.95,76.29,76.36,1599959
23-Jan-24,76.79,76.80,76.31,76.80,1553548
22-Jan-24,77.44,77.44,76.33,76.80,2288226
19-Jan-24,76.55,77.59,76.30,77.44,1812172
18-Jan-24,77.05,77.05,76.42,76.55,2348852
17-Jan-24,77.40,77.76,76.66,77.05,1608061
16-Jan-24,76.95,77.70,76.73,77.40,1539614

*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: JSRE11