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
10/07/2025	-0,08%	-0,05	64,60	64,03	64,00	64,90	1M	4.257
09/07/2025	-0,45%	-0,29	64,65	64,94	64,10	65,00	1M	4.327
08/07/2025	-0,37%	-0,24	64,94	65,31	64,78	65,60	1M	5.859
07/07/2025	-1,09%	-0,72	65,18	66,34	65,00	66,40	2M	3.318
04/07/2025	3,02%	1,93	65,90	63,98	63,97	66,75	4M	6.401
03/07/2025	1,77%	1,11	63,97	63,42	63,41	63,98	1M	5.415
02/07/2025	-0,22%	-0,14	62,86	63,33	62,03	63,55	3M	9.319

01/07/2025	-1,98%	-1,27	63,00	65,38	63,00	65,38	3M	4.407
27/06/2025	0,16%	0,10	64,27	64,17	63,05	65,00	3M	6.746
26/06/2025	1,53%	0,97	64,17	63,10	63,10	64,20	774K	2.538
25/06/2025	0,24%	0,15	63,20	63,05	63,01	64,00	2M	2.378
24/06/2025	0,56%	0,35	63,05	63,00	62,74	63,28	870K	2.194
23/06/2025	-1,26%	-0,80	62,70	63,48	62,57	63,48	2M	3.527
20/06/2025	0,17%	0,11	63,50	62,99	62,52	63,50	1M	3.053
18/06/2025	1,62%	1,01	63,39	62,38	62,20	63,39	674K	1.326
17/06/2025	0,84%	0,52	62,38	62,00	61,95	62,39	1M	2.611
16/06/2025	-1,06%	-0,66	61,86	62,77	61,80	63,00	3M	3.962
13/06/2025	0,32%	0,20	62,52	62,01	61,76	62,58	2M	4.532
12/06/2025	0,03%	0,02	62,32	62,05	61,75	62,80	1M	4.567
11/06/2025	0,16%	0,10	62,30	62,20	61,72	62,58	810K	2.356
10/06/2025	-0,21%	-0,13	62,20	62,33	61,71	62,68	1M	3.863
09/06/2025	-1,78%	-1,13	62,33	63,26	62,00	63,66	2M	4.039
06/06/2025	-0,91%	-0,58	63,46	64,00	63,43	64,00	1M	2.787
05/06/2025	1,25%	0,79	64,04	63,65	63,37	64,75	3M	2.866
04/06/2025	-1,00%	-0,64	63,25	63,20	63,11	64,09	1M	5.705
03/06/2025	0,82%	0,52	63,89	63,50	63,26	65,03	3M	7.329
02/06/2025	-2,51%	-1,63	63,37	63,71	63,35	64,58	2M	7.098
30/05/2025	0,62%	0,40	65,00	64,69	64,04	65,16	2M	5.574
29/05/2025	-0,28%	-0,18	64,60	64,50	64,50	65,57	1M	5.569
28/05/2025	0,43%	0,28	64,78	64,35	64,35	65,33	1M	4.094
27/05/2025	0,61%	0,39	64,50	64,36	64,36	64,69	1M	4.223
26/05/2025	-0,90%	-0,58	64,11	64,59	63,84	64,74	1M	4.305
23/05/2025	1,39%	0,89	64,69	63,80	63,79	64,87	2M	3.122
22/05/2025	0,03%	0,02	63,80	63,94	63,02	64,20	2M	4.689
21/05/2025	0,20%	0,13	63,78	63,71	63,42	64,21	1M	3.701
20/05/2025	-0,92%	-0,59	63,65	63,44	63,42	64,33	2M	4.630
19/05/2025	1,48%	0,94	64,24	63,27	63,27	64,24	2M	4.266
16/05/2025	0,80%	0,50	63,30	62,60	62,60	64,00	2M	6.644
15/05/2025	-0,13%	-0,08	62,80	62,88	62,50	63,31	1M	5.326
14/05/2025	-0,36%	-0,23	62,88	63,00	62,58	63,09	1M	5.629
13/05/2025	-0,36%	-0,23	63,11	63,30	62,40	63,33	1M	5.123
12/05/2025	0,17%	0,11	63,34	63,24	63,08	64,02	6M	3.863
09/05/2025	0,76%	0,48	63,23	62,75	62,70	63,34	989K	3.880
08/05/2025	-0,32%	-0,20	62,75	63,00	62,10	63,10	1M	3.618
07/05/2025	-1,86%	-1,19	62,95	64,00	61,99	64,23	3M	3.687
06/05/2025	-0,08%	-0,05	64,14	63,89	63,51	64,40	2M	5.480
05/05/2025	1,13%	0,72	64,19	64,15	62,68	64,85	4M	9.732
02/05/2025	-0,98%	-0,63	63,47	63,50	63,00	64,07	2M	6.576
30/04/2025	1,22%	0,77	64,10	63,33	62,55	64,10	2M	3.774
29/04/2025	0,52%	0,33	63,33	62,73	62,73	64,45	2M	3.814
28/04/2025	-0,11%	-0,07	63,00	63,06	62,52	64,00	2M	7.059
25/04/2025	1,15%	0,72	63,07	63,28	62,38	63,74	2M	3.127
24/04/2025	-0,72%	-0,45	62,35	62,80	61,85	62,91	1M	4.787
23/04/2025	0,08%	0,05	62,80	62,78	62,43	63,37	2M	5.438
22/04/2025	2,43%	1,49	62,75	61,01	60,98	62,77	2M	5.579
17/04/2025	2,17%	1,30	61,26	60,09	59,50	61,27	2M	3.587
16/04/2025	0,72%	0,43	59,96	59,53	59,31	60,96	1M	2.649
15/04/2025	-1,05%	-0,63	59,53	59,94	59,44	60,05	2M	3.593
14/04/2025	0,59%	0,35	60,16	59,83	59,27	60,70	2M	5.071
11/04/2025	0,67%	0,40	59,81	59,40	59,05	61,00	2M	4.554
10/04/2025	0,35%	0,21	59,41	59,50	58,70	60,48	1M	2.889
09/04/2025	-0,94%	-0,56	59,20	59,76	58,55	60,69	2M	3.295
08/04/2025	0,44%	0,26	59,76	59,50	59,42	60,80	2M	4.862
07/04/2025	0,71%	0,42	59,50	59,00	58,62	60,17	3M	5.814
04/04/2025	-0,89%	-0,53	59,08	60,17	58,43	60,17	1M	3.031
03/04/2025	1,22%	0,72	59,61	58,89	58,89	60,40	2M	4.156
02/04/2025	0,93%	0,54	58,89	58,74	58,35	59,37	927K	4.193
01/04/2025	-2,59%	-1,55	58,35	59,42	57,59	59,57	2M	5.770
31/03/2025	0,59%	0,35	59,90	59,55	59,20	60,20	2M	4.088
28/03/2025	1,69%	0,99	59,55	58,22	58,03	59,85	1M	3.457
27/03/2025	0,00%	0,00	58,56	58,56	57,99	58,85	1M	5.294
26/03/2025	-1,15%	-0,68	58,56	59,08	58,55	59,42	1M	3.711
25/03/2025	0,59%	0,35	59,24	58,99	58,99	59,50	880K	2.167
24/03/2025	-0,61%	-0,36	58,89	58,70	58,70	59,25	879K	2.249
21/03/2025	1,46%	0,85	59,25	58,40	58,32	59,50	1M	2.990
20/03/2025	0,83%	0,48	58,40	58,44	58,10	58,70	971K	2.124
19/03/2025	0,61%	0,35	57,92	57,57	57,31	58,05	1M	2.732
18/03/2025	0,86%	0,49	57,57	57,01	57,00	57,80	988K	2.743
17/03/2025	-0,57%	-0,33	57,08	57,60	57,07	57,68	851K	1.559
14/03/2025	0,17%	0,10	57,41	57,31	56,60	57,60	1M	3.210
13/03/2025	-0,71%	-0,41	57,31	57,69	56,66	57,69	1M	1.408
12/03/2025	2,67%	1,50	57,72	56,15	55,92	57,72	948K	1.548
11/03/2025	0,77%	0,43	56,22	55,79	55,74	56,57	993K	3.435
10/03/2025	-2,77%	-1,59	55,79	57,38	55,55	57,80	3M	6.200
07/03/2025	0,14%	0,08	57,38	57,30	56,76	57,70	992K	6.193
06/03/2025	3,88%	2,14	57,30	55,23	55,20	57,52	2M	6.829
05/03/2025	-2,65%	-1,50	55,16	56,21	55,00	56,50	856K	2.978
28/02/2025	1,21%	0,68	56,66	55,98	55,98	57,10	936K	4.768
27/02/2025	0,14%	0,08	55,98	56,40	55,98	56,75	1M	5.953
26/02/2025	-2,10%	-1,20	55,90	57,10	55,90	58,24	1M	4.411
25/02/2025	-2,16%	-1,26	57,10	58,36	57,10	59,13	1M	4.325
24/02/2025	2,93%	1,66	58,36	56,68	56,68	59,00	1M	1.887
21/02/2025	4,69%	2,54	56,70	54,16	54,16	56,70	2M	5.553
20/02/2025	-0,11%	-0,06	54,16	54,22	53,51	54,26	1M	3.395
19/02/2025	1,21%	0,65	54,22	54,10	53,67	54,30	1M	2.106
18/02/2025	1,52%	0,80	53,57	53,21	53,21	54,33	2M	3.877
17/02/2025	1,87%	0,97	52,77	51,80	51,80	53,62	2M	4.212
14/02/2025	1,11%	0,57	51,80	51,23	51,23	51,85	1M	3.667
13/02/2025	-0,72%	-0,37	51,23	51,58	51,21	51,60	851K	1.538
12/02/2025	0,88%	0,45	51,60	51,41	51,22	51,78	1M	2.221
11/02/2025	-1,52%	-0,79	51,15	52,00	51,15	52,55	1M	2.676
10/02/2025	0,54%	0,28	51,94	52,41	51,52	52,41	2M	5.975
07/02/2025	0,74%	0,38	51,66	51,48	51,02	52,63	4M	10.167
06/02/2025	-0,52%	-0,27	51,28	51,24	50,85	51,72	2M	3.668
05/02/2025	-0,73%	-0,38	51,55	51,40	50,80	51,92	2M	6.139
04/02/2025	0,00%	0,00	51,93	51,93	50,80	52,38	2M	6.796
03/02/2025	-3,37%	-1,81	51,93	52,28	51,75	53,71	3M	4.921
31/01/2025	1,15%	0,61	53,74	53,13	52,82	54,10	1M	3.475
30/01/2025	1,30%	0,68	53,13	52,46	52,39	53,25	1M	2.936
29/01/2025	-0,29%	-0,15	52,45	52,60	52,00	52,97	1M	2.453
28/01/2025	-0,72%	-0,38	52,60	53,18	52,60	53,25	2M	4.765
27/01/2025	-0,66%	-0,35	52,98	53,33	52,92	53,57	2M	8.602
24/01/2025	0,57%	0,30	53,33	53,03	52,95	53,33	1M	3.115
23/01/2025	-0,02%	-0,01	53,03	53,04	52,85	53,69	1M	2.643
22/01/2025	0,36%	0,19	53,04	52,85	52,85	53,20	1M	3.277
21/01/2025	-0,56%	-0,30	52,85	53,15	52,85	53,31	2M	3.926
20/01/2025	0,47%	0,25	53,15	52,85	52,79	53,30	1M	1.992
17/01/2025	-1,98%	-1,07	52,90	53,06	51,98	53,50	2M	6.171
16/01/2025	-2,70%	-1,50	53,97	55,47	53,83	55,62	4M	3.993
15/01/2025	-0,05%	-0,03	55,47	55,50	55,19	55,78	2M	2.553
14/01/2025	-0,61%	-0,34	55,50	55,84	55,41	56,14	1M	2.328
13/01/2025	0,52%	0,29	55,84	55,55	55,28	56,00	1M	2.792
10/01/2025	-0,02%	-0,01	55,55	55,95	55,20	55,97	1M	2.693
09/01/2025	-1,30%	-0,73	55,56	56,20	55,38	56,24	1M	4.951
08/01/2025	-0,76%	-0,43	56,29	56,72	55,92	56,89	1M	2.931
07/01/2025	0,66%	0,37	56,72	56,22	55,80	56,99	1M	4.123
06/01/2025	0,04%	0,02	56,35	56,30	56,12	56,74	1M	4.175
03/01/2025	-1,59%	-0,91	56,33	57,50	56,30	58,00	2M	6.091
02/01/2025	0,37%	0,21	57,24	56,10	56,00	57,24	1M	2.872
30/12/2024	-1,18%	-0,68	57,03	57,71	56,85	57,99	2M	4.136
27/12/2024	-0,45%	-0,26	57,71	57,97	57,23	58,47	2M	5.542
26/12/2024	-0,17%	-0,10	57,97	58,07	57,26	59,26	2M	5.536
23/12/2024	2,74%	1,55	58,07	56,60	56,60	58,48	3M	9.936
20/12/2024	-	-	56,52	55,27	55,00	57,24	2M	6.878

Date,Open,High,Low,Close,Volume
10-Jul-25,64.03,64.90,64.00,64.60,1015297
09-Jul-25,64.94,65.00,64.10,64.65,1332908
08-Jul-25,65.31,65.60,64.78,64.94,1349411
07-Jul-25,66.34,66.40,65.00,65.18,1523360
04-Jul-25,63.98,66.75,63.97,65.90,3982246
03-Jul-25,63.42,63.98,63.41,63.97,1319387
02-Jul-25,63.33,63.55,62.03,62.86,2546552
01-Jul-25,65.38,65.38,63.00,63.00,3406868
27-Jun-25,64.17,65.00,63.05,64.27,3419134
26-Jun-25,63.10,64.20,63.10,64.17,773978
25-Jun-25,63.05,64.00,63.01,63.20,1966463
24-Jun-25,63.00,63.28,62.74,63.05,870227
23-Jun-25,63.48,63.48,62.57,62.70,2081252
20-Jun-25,62.99,63.50,62.52,63.50,1250542
18-Jun-25,62.38,63.39,62.20,63.39,674500
17-Jun-25,62.00,62.39,61.95,62.38,1477916
16-Jun-25,62.77,63.00,61.80,61.86,2567268
13-Jun-25,62.01,62.58,61.76,62.52,1620772
12-Jun-25,62.05,62.80,61.75,62.32,1151832
11-Jun-25,62.20,62.58,61.72,62.30,809589
10-Jun-25,62.33,62.68,61.71,62.20,1283721
09-Jun-25,63.26,63.66,62.00,62.33,1647872
06-Jun-25,64.00,64.00,63.43,63.46,1001803
05-Jun-25,63.65,64.75,63.37,64.04,3406049
04-Jun-25,63.20,64.09,63.11,63.25,1329907
03-Jun-25,63.50,65.03,63.26,63.89,2847553
02-Jun-25,63.71,64.58,63.35,63.37,2466491
30-May-25,64.69,65.16,64.04,65.00,1586086
29-May-25,64.50,65.57,64.50,64.60,1140622
28-May-25,64.35,65.33,64.35,64.78,1455722
27-May-25,64.36,64.69,64.36,64.50,1108261
26-May-25,64.59,64.74,63.84,64.11,1227230
23-May-25,63.80,64.87,63.79,64.69,2075810
22-May-25,63.94,64.20,63.02,63.80,1591033
21-May-25,63.71,64.21,63.42,63.78,1108325
20-May-25,63.44,64.33,63.42,63.65,1530313
19-May-25,63.27,64.24,63.27,64.24,1570992
16-May-25,62.60,64.00,62.60,63.30,2024449
15-May-25,62.88,63.31,62.50,62.80,1348852
14-May-25,63.00,63.09,62.58,62.88,1129542
13-May-25,63.30,63.33,62.40,63.11,1449621
12-May-25,63.24,64.02,63.08,63.34,6155826
09-May-25,62.75,63.34,62.70,63.23,988726
08-May-25,63.00,63.10,62.10,62.75,1054764
07-May-25,64.00,64.23,61.99,62.95,2810569
06-May-25,63.89,64.40,63.51,64.14,1722754
05-May-25,64.15,64.85,62.68,64.19,3590547
02-May-25,63.50,64.07,63.00,63.47,1576819
30-Apr-25,63.33,64.10,62.55,64.10,1725166
29-Apr-25,62.73,64.45,62.73,63.33,1939589
28-Apr-25,63.06,64.00,62.52,63.00,2144405
25-Apr-25,63.28,63.74,62.38,63.07,2127453
24-Apr-25,62.80,62.91,61.85,62.35,1461104
23-Apr-25,62.78,63.37,62.43,62.80,2251694
22-Apr-25,61.01,62.77,60.98,62.75,2457835
17-Apr-25,60.09,61.27,59.50,61.26,2138471
16-Apr-25,59.53,60.96,59.31,59.96,1383822
15-Apr-25,59.94,60.05,59.44,59.53,1515447
14-Apr-25,59.83,60.70,59.27,60.16,2493500
11-Apr-25,59.40,61.00,59.05,59.81,1794503
10-Apr-25,59.50,60.48,58.70,59.41,1007353
09-Apr-25,59.76,60.69,58.55,59.20,1653548
08-Apr-25,59.50,60.80,59.42,59.76,1983013
07-Apr-25,59.00,60.17,58.62,59.50,3384982
04-Apr-25,60.17,60.17,58.43,59.08,1087487
03-Apr-25,58.89,60.40,58.89,59.61,1505553
02-Apr-25,58.74,59.37,58.35,58.89,927423
01-Apr-25,59.42,59.57,57.59,58.35,1501155
31-Mar-25,59.55,60.20,59.20,59.90,1837679
28-Mar-25,58.22,59.85,58.03,59.55,1167903
27-Mar-25,58.56,58.85,57.99,58.56,1227230
26-Mar-25,59.08,59.42,58.55,58.56,1034421
25-Mar-25,58.99,59.50,58.99,59.24,880103
24-Mar-25,58.70,59.25,58.70,58.89,879183
21-Mar-25,58.40,59.50,58.32,59.25,1243029
20-Mar-25,58.44,58.70,58.10,58.40,971182
19-Mar-25,57.57,58.05,57.31,57.92,1131448
18-Mar-25,57.01,57.80,57.00,57.57,988377
17-Mar-25,57.60,57.68,57.07,57.08,851307
14-Mar-25,57.31,57.60,56.60,57.41,1432762
13-Mar-25,57.69,57.69,56.66,57.31,1210469
12-Mar-25,56.15,57.72,55.92,57.72,947584
11-Mar-25,55.79,56.57,55.74,56.22,992507
10-Mar-25,57.38,57.80,55.55,55.79,2569362
07-Mar-25,57.30,57.70,56.76,57.38,991930
06-Mar-25,55.23,57.52,55.20,57.30,1683981
05-Mar-25,56.21,56.50,55.00,55.16,856442
28-Feb-25,55.98,57.10,55.98,56.66,936003
27-Feb-25,56.40,56.75,55.98,55.98,1107828
26-Feb-25,57.10,58.24,55.90,55.90,1088340
25-Feb-25,58.36,59.13,57.10,57.10,1227066
24-Feb-25,56.68,59.00,56.68,58.36,1422316
21-Feb-25,54.16,56.70,54.16,56.70,1629556
20-Feb-25,54.22,54.26,53.51,54.16,1048991
19-Feb-25,54.10,54.30,53.67,54.22,1015425
18-Feb-25,53.21,54.33,53.21,53.57,1593841
17-Feb-25,51.80,53.62,51.80,52.77,1557596
14-Feb-25,51.23,51.85,51.23,51.80,1366032
13-Feb-25,51.58,51.60,51.21,51.23,851019
12-Feb-25,51.41,51.78,51.22,51.60,1146167
11-Feb-25,52.00,52.55,51.15,51.15,1297629
10-Feb-25,52.41,52.41,51.52,51.94,1510261
07-Feb-25,51.48,52.63,51.02,51.66,3786184
06-Feb-25,51.24,51.72,50.85,51.28,1813804
05-Feb-25,51.40,51.92,50.80,51.55,2111214
04-Feb-25,51.93,52.38,50.80,51.93,2437320
03-Feb-25,52.28,53.71,51.75,51.93,2618850
31-Jan-25,53.13,54.10,52.82,53.74,1329430
30-Jan-25,52.46,53.25,52.39,53.13,1131088
29-Jan-25,52.60,52.97,52.00,52.45,1145785
28-Jan-25,53.18,53.25,52.60,52.60,1677278
27-Jan-25,53.33,53.57,52.92,52.98,1762426
24-Jan-25,53.03,53.33,52.95,53.33,1114032
23-Jan-25,53.04,53.69,52.85,53.03,1094712
22-Jan-25,52.85,53.20,52.85,53.04,1121909
21-Jan-25,53.15,53.31,52.85,52.85,1600418
20-Jan-25,52.85,53.30,52.79,53.15,1118709
17-Jan-25,53.06,53.50,51.98,52.90,2094589
16-Jan-25,55.47,55.62,53.83,53.97,3678389
15-Jan-25,55.50,55.78,55.19,55.47,1560159
14-Jan-25,55.84,56.14,55.41,55.50,1285871
13-Jan-25,55.55,56.00,55.28,55.84,1328364
10-Jan-25,55.95,55.97,55.20,55.55,1387034
09-Jan-25,56.20,56.24,55.38,55.56,1472257
08-Jan-25,56.72,56.89,55.92,56.29,1191539
07-Jan-25,56.22,56.99,55.80,56.72,1432891
06-Jan-25,56.30,56.74,56.12,56.35,1153767
03-Jan-25,57.50,58.00,56.30,56.33,1513764
02-Jan-25,56.10,57.24,56.00,57.24,1448310
30-Dec-24,57.71,57.99,56.85,57.03,2277142
27-Dec-24,57.97,58.47,57.23,57.71,1845372
26-Dec-24,58.07,59.26,57.26,57.97,2437126
23-Dec-24,56.60,58.48,56.60,58.07,2851522
20-Dec-24,55.27,57.24,55.00,56.52,2348302

*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