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 |
| 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 |
| 27/06/2019 | 0,05% | 0,06 | 111,50 | 111,38 | 110,50 | 111,50 | 1M | 657 |
| 26/06/2019 | 1,45% | 1,59 | 111,44 | 109,85 | 109,85 | 111,48 | 3M | 2.982 |
| 25/06/2019 | -0,59% | -0,65 | 109,85 | 110,49 | 109,35 | 110,49 | 2M | 1.086 |
| 24/06/2019 | 0,00% | 0,00 | 110,50 | 110,49 | 110,01 | 110,50 | 1M | 437 |
| 21/06/2019 | 0,60% | 0,66 | 110,50 | 110,07 | 109,80 | 110,50 | 1M | 344 |
| 19/06/2019 | -0,60% | -0,66 | 109,84 | 110,49 | 109,71 | 110,49 | 1M | 420 |
| 18/06/2019 | 0,09% | 0,10 | 110,50 | 110,15 | 110,00 | 110,50 | 2M | 667 |
| 17/06/2019 | -0,09% | -0,10 | 110,40 | 110,49 | 108,80 | 110,49 | 1M | 549 |
| 14/06/2019 | 0,01% | 0,01 | 110,50 | 110,50 | 109,62 | 110,50 | 564K | 266 |
| 13/06/2019 | 0,62% | 0,68 | 110,49 | 109,85 | 108,56 | 110,49 | 958K | 378 |
| 12/06/2019 | 0,08% | 0,09 | 109,81 | 110,20 | 109,80 | 110,45 | 824K | 281 |
| 11/06/2019 | -0,05% | -0,05 | 109,72 | 110,02 | 109,72 | 110,77 | 817K | 314 |
| 10/06/2019 | -0,03% | -0,03 | 109,77 | 110,20 | 109,50 | 111,47 | 1M | 465 |
| 07/06/2019 | -0,18% | -0,20 | 109,80 | 109,99 | 109,45 | 111,50 | 2M | 512 |
| 06/06/2019 | -0,91% | -1,01 | 110,00 | 111,00 | 109,00 | 112,49 | 2M | 604 |
| 05/06/2019 | 0,48% | 0,53 | 111,01 | 110,50 | 108,10 | 115,69 | 3M | 1.038 |
| 04/06/2019 | 1,40% | 1,52 | 110,48 | 109,01 | 109,01 | 110,50 | 2M | 767 |
| 03/06/2019 | -2,11% | -2,35 | 108,96 | 110,71 | 108,65 | 110,71 | 985K | 510 |
| 31/05/2019 | 0,73% | 0,81 | 111,31 | 110,49 | 109,93 | 111,89 | 2M | 681 |
| 30/05/2019 | 1,64% | 1,78 | 110,50 | 108,80 | 108,80 | 110,50 | 959K | 245 |
| 29/05/2019 | 0,64% | 0,69 | 108,72 | 108,80 | 107,01 | 110,46 | 4M | 412 |
| 28/05/2019 | -0,89% | -0,97 | 108,03 | 109,00 | 107,95 | 109,86 | 2M | 695 |
| 27/05/2019 | 0,37% | 0,40 | 109,00 | 108,60 | 108,00 | 109,99 | 922K | 419 |
| 24/05/2019 | 0,47% | 0,51 | 108,60 | 108,38 | 108,20 | 109,45 | 1M | 615 |
| 23/05/2019 | -0,63% | -0,69 | 108,09 | 109,00 | 107,81 | 110,00 | 1M | 458 |
| 22/05/2019 | -0,02% | -0,02 | 108,78 | 108,79 | 107,61 | 108,80 | 1M | 384 |
| 21/05/2019 | 0,77% | 0,83 | 108,80 | 107,99 | 107,54 | 108,99 | 1M | 367 |
| 20/05/2019 | 0,00% | 0,00 | 107,97 | 107,96 | 107,00 | 107,97 | 952K | 450 |
| 17/05/2019 | 0,55% | 0,59 | 107,97 | 107,38 | 106,40 | 107,98 | 3M | 968 |
| 16/05/2019 | 1,16% | 1,23 | 107,38 | 106,36 | 106,00 | 107,38 | 905K | 475 |
| 15/05/2019 | -1,25% | -1,34 | 106,15 | 107,40 | 105,55 | 107,40 | 1M | 654 |
| 14/05/2019 | 2,30% | 2,42 | 107,49 | 105,41 | 104,60 | 107,49 | 1M | 631 |
| 13/05/2019 | -1,34% | -1,43 | 105,07 | 107,00 | 104,51 | 107,11 | 2M | 591 |
| 10/05/2019 | -0,57% | -0,61 | 106,50 | 107,11 | 106,50 | 107,11 | 2M | 708 |
| 09/05/2019 | -1,09% | -1,18 | 107,11 | 108,00 | 106,50 | 108,15 | 2M | 796 |
| 08/05/2019 | 1,67% | 1,78 | 108,29 | 106,62 | 106,62 | 108,87 | 817K | 400 |
| 07/05/2019 | -1,00% | -1,08 | 106,51 | 107,33 | 106,51 | 108,69 | 1M | 711 |
| 06/05/2019 | -0,64% | -0,69 | 107,59 | 108,26 | 107,35 | 108,28 | 1M | 402 |
| 03/05/2019 | -0,19% | -0,21 | 108,28 | 109,64 | 107,00 | 109,97 | 1M | 442 |
| 02/05/2019 | -2,70% | -3,01 | 108,49 | 110,00 | 108,01 | 110,89 | 2M | 568 |
| 30/04/2019 | 1,86% | 2,04 | 111,50 | 107,72 | 107,72 | 112,01 | 2M | 292 |
| 29/04/2019 | 1,16% | 1,26 | 109,46 | 108,19 | 106,50 | 109,50 | 2M | 588 |
| 26/04/2019 | 1,96% | 2,08 | 108,20 | 106,78 | 106,10 | 108,20 | 1M | 561 |
| 25/04/2019 | -0,82% | -0,88 | 106,12 | 107,01 | 105,99 | 107,70 | 2M | 439 |
| 24/04/2019 | -1,11% | -1,20 | 107,00 | 108,00 | 107,00 | 108,19 | 2M | 313 |
| 23/04/2019 | 0,09% | 0,10 | 108,20 | 108,08 | 107,60 | 108,20 | 488K | 209 |
| 22/04/2019 | 0,00% | 0,00 | 108,10 | 108,10 | 107,14 | 108,10 | 1M | 424 |
| 18/04/2019 | 0,05% | 0,05 | 108,10 | 108,09 | 107,51 | 108,10 | 1M | 266 |
| 17/04/2019 | -0,05% | -0,05 | 108,05 | 108,09 | 106,99 | 108,10 | 1M | 328 |
| 16/04/2019 | -0,35% | -0,38 | 108,10 | 108,39 | 107,40 | 108,39 | 2M | 622 |
| 15/04/2019 | 1,15% | 1,23 | 108,48 | 108,00 | 106,77 | 108,84 | 1M | 460 |
| 12/04/2019 | -1,15% | -1,25 | 107,25 | 108,40 | 106,35 | 108,88 | 2M | 312 |
| 11/04/2019 | 0,46% | 0,50 | 108,50 | 107,99 | 106,80 | 108,50 | 1M | 346 |
| 10/04/2019 | 1,14% | 1,22 | 108,00 | 106,79 | 106,03 | 108,00 | 2M | 477 |
| 09/04/2019 | 1,02% | 1,08 | 106,78 | 105,70 | 105,10 | 106,99 | 1M | 608 |
| 08/04/2019 | -0,66% | -0,70 | 105,70 | 107,26 | 105,01 | 107,32 | 1M | 588 |
| 05/04/2019 | -1,48% | -1,60 | 106,40 | 107,99 | 106,35 | 107,99 | 1M | 430 |
| 04/04/2019 | 0,00% | 0,00 | 108,00 | 107,92 | 107,43 | 108,00 | 2M | 419 |
| 03/04/2019 | 1,08% | 1,15 | 108,00 | 107,00 | 107,00 | 109,77 | 740K | 273 |
| 02/04/2019 | -0,51% | -0,55 | 106,85 | 107,40 | 106,76 | 107,40 | 1M | 414 |
| 01/04/2019 | 0,50% | 0,53 | 107,40 | 107,00 | 105,53 | 107,50 | 1M | 533 |
| 29/03/2019 | 1,75% | 1,84 | 106,87 | 105,68 | 105,14 | 106,90 | 472K | 357 |
| 28/03/2019 | 0,36% | 0,38 | 105,03 | 105,00 | 105,00 | 106,56 | 1M | 684 |
| 27/03/2019 | -0,41% | -0,43 | 104,65 | 105,50 | 104,30 | 105,69 | 2M | 833 |
| 26/03/2019 | -0,50% | -0,53 | 105,08 | 105,62 | 105,05 | 106,69 | 2M | 917 |
| 25/03/2019 | -1,66% | -1,78 | 105,61 | 107,39 | 105,03 | 107,59 | 1M | 749 |
| 22/03/2019 | -0,46% | -0,50 | 107,39 | 107,88 | 106,02 | 107,88 | 885K | 505 |
| 21/03/2019 | 0,27% | 0,29 | 107,89 | 107,59 | 106,17 | 107,89 | 1M | 575 |
| 20/03/2019 | 0,56% | 0,60 | 107,60 | 107,50 | 106,50 | 107,60 | 1M | 496 |
| 19/03/2019 | -0,64% | -0,69 | 107,00 | 107,69 | 106,50 | 107,69 | 1M | 514 |
| 18/03/2019 | 1,69% | 1,79 | 107,69 | 106,00 | 105,59 | 107,76 | 1M | 582 |
| 15/03/2019 | 0,43% | 0,45 | 105,90 | 105,28 | 104,91 | 105,90 | 1M | 455 |
| 14/03/2019 | 0,91% | 0,95 | 105,45 | 104,95 | 104,11 | 105,45 | 1M | 544 |
| 13/03/2019 | -0,48% | -0,50 | 104,50 | 105,16 | 104,05 | 105,49 | 2M | 1.477 |
| 12/03/2019 | -0,94% | -1,00 | 105,00 | 106,00 | 105,00 | 106,00 | 822K | 598 |
| 11/03/2019 | 0,47% | 0,50 | 106,00 | 105,40 | 105,00 | 106,64 | 1M | 735 |
| 08/03/2019 | 0,09% | 0,10 | 105,50 | 105,39 | 104,50 | 105,95 | 2M | 972 |
| 07/03/2019 | 1,25% | 1,30 | 105,40 | 104,17 | 104,10 | 105,75 | 797K | 466 |
| 06/03/2019 | 0,72% | 0,74 | 104,10 | 104,39 | 102,01 | 104,77 | 1M | 717 |
| 01/03/2019 | -1,97% | -2,08 | 103,36 | 106,07 | 102,81 | 106,97 | 2M | 1.133 |
| 28/02/2019 | -1,46% | -1,56 | 105,44 | 106,01 | 103,45 | 106,99 | 1M | 885 |
| 27/02/2019 | 0,05% | 0,05 | 107,00 | 106,99 | 104,99 | 107,00 | 1M | 453 |
| 26/02/2019 | -0,05% | -0,05 | 106,95 | 106,99 | 105,62 | 107,00 | 1M | 930 |
| 25/02/2019 | -0,60% | -0,65 | 107,00 | 107,64 | 105,55 | 107,64 | 532K | 307 |
| 22/02/2019 | 1,84% | 1,95 | 107,65 | 106,49 | 105,01 | 107,69 | 1M | 455 |
| 21/02/2019 | 0,67% | 0,70 | 105,70 | 105,19 | 105,00 | 106,99 | 2M | 643 |
| 20/02/2019 | -0,14% | -0,15 | 105,00 | 105,83 | 104,50 | 106,74 | 3M | 911 |
Date,Open,High,Low,Close,Volume
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-19,111.38,111.50,110.50,111.50,1128285
26-Jun-19,109.85,111.48,109.85,111.44,3175372
25-Jun-19,110.49,110.49,109.35,109.85,1913036
24-Jun-19,110.49,110.50,110.01,110.50,1254055
21-Jun-19,110.07,110.50,109.80,110.50,1063352
19-Jun-19,110.49,110.49,109.71,109.84,1065421
18-Jun-19,110.15,110.50,110.00,110.50,1783050
17-Jun-19,110.49,110.49,108.80,110.40,1347740
14-Jun-19,110.50,110.50,109.62,110.50,563560
13-Jun-19,109.85,110.49,108.56,110.49,958278
12-Jun-19,110.20,110.45,109.80,109.81,824257
11-Jun-19,110.02,110.77,109.72,109.72,816937
10-Jun-19,110.20,111.47,109.50,109.77,1133910
07-Jun-19,109.99,111.50,109.45,109.80,1574915
06-Jun-19,111.00,112.49,109.00,110.00,1769794
05-Jun-19,110.50,115.69,108.10,111.01,2873975
04-Jun-19,109.01,110.50,109.01,110.48,1786571
03-Jun-19,110.71,110.71,108.65,108.96,984593
31-May-19,110.49,111.89,109.93,111.31,2267755
30-May-19,108.80,110.50,108.80,110.50,958662
29-May-19,108.80,110.46,107.01,108.72,3989203
28-May-19,109.00,109.86,107.95,108.03,2205974
27-May-19,108.60,109.99,108.00,109.00,922314
24-May-19,108.38,109.45,108.20,108.60,1171208
23-May-19,109.00,110.00,107.81,108.09,1480567
22-May-19,108.79,108.80,107.61,108.78,1228144
21-May-19,107.99,108.99,107.54,108.80,1112728
20-May-19,107.96,107.97,107.00,107.97,951537
17-May-19,107.38,107.98,106.40,107.97,2762827
16-May-19,106.36,107.38,106.00,107.38,904608
15-May-19,107.40,107.40,105.55,106.15,1207892
14-May-19,105.41,107.49,104.60,107.49,1301972
13-May-19,107.00,107.11,104.51,105.07,2174840
10-May-19,107.11,107.11,106.50,106.50,1725090
09-May-19,108.00,108.15,106.50,107.11,1956382
08-May-19,106.62,108.87,106.62,108.29,816662
07-May-19,107.33,108.69,106.51,106.51,1241532
06-May-19,108.26,108.28,107.35,107.59,1187940
03-May-19,109.64,109.97,107.00,108.28,1301958
02-May-19,110.00,110.89,108.01,108.49,1708354
30-Apr-19,107.72,112.01,107.72,111.50,1565290
29-Apr-19,108.19,109.50,106.50,109.46,1697243
26-Apr-19,106.78,108.20,106.10,108.20,1289971
25-Apr-19,107.01,107.70,105.99,106.12,1667099
24-Apr-19,108.00,108.19,107.00,107.00,1540253
23-Apr-19,108.08,108.20,107.60,108.20,488195
22-Apr-19,108.10,108.10,107.14,108.10,1268537
18-Apr-19,108.09,108.10,107.51,108.10,1006109
17-Apr-19,108.09,108.10,106.99,108.05,1083481
16-Apr-19,108.39,108.39,107.40,108.10,1632576
15-Apr-19,108.00,108.84,106.77,108.48,1081688
12-Apr-19,108.40,108.88,106.35,107.25,1852531
11-Apr-19,107.99,108.50,106.80,108.50,1444642
10-Apr-19,106.79,108.00,106.03,108.00,1581185
09-Apr-19,105.70,106.99,105.10,106.78,1214490
08-Apr-19,107.26,107.32,105.01,105.70,1429272
05-Apr-19,107.99,107.99,106.35,106.40,1317716
04-Apr-19,107.92,108.00,107.43,108.00,1698140
03-Apr-19,107.00,109.77,107.00,108.00,739797
02-Apr-19,107.40,107.40,106.76,106.85,1153166
01-Apr-19,107.00,107.50,105.53,107.40,1360338
29-Mar-19,105.68,106.90,105.14,106.87,472394
28-Mar-19,105.00,106.56,105.00,105.03,1285704
27-Mar-19,105.50,105.69,104.30,104.65,2025101
26-Mar-19,105.62,106.69,105.05,105.08,1686970
25-Mar-19,107.39,107.59,105.03,105.61,1086726
22-Mar-19,107.88,107.88,106.02,107.39,884835
21-Mar-19,107.59,107.89,106.17,107.89,1417202
20-Mar-19,107.50,107.60,106.50,107.60,1370110
19-Mar-19,107.69,107.69,106.50,107.00,1201780
18-Mar-19,106.00,107.76,105.59,107.69,1491777
15-Mar-19,105.28,105.90,104.91,105.90,1084158
14-Mar-19,104.95,105.45,104.11,105.45,1160573
13-Mar-19,105.16,105.49,104.05,104.50,2388335
12-Mar-19,106.00,106.00,105.00,105.00,822098
11-Mar-19,105.40,106.64,105.00,106.00,1116285
08-Mar-19,105.39,105.95,104.50,105.50,2014043
07-Mar-19,104.17,105.75,104.10,105.40,796594
06-Mar-19,104.39,104.77,102.01,104.10,1148089
01-Mar-19,106.07,106.97,102.81,103.36,1855901
28-Feb-19,106.01,106.99,103.45,105.44,1464114
27-Feb-19,106.99,107.00,104.99,107.00,1273477
26-Feb-19,106.99,107.00,105.62,106.95,1062681
25-Feb-19,107.64,107.64,105.55,107.00,531712
22-Feb-19,106.49,107.69,105.01,107.65,1290169
21-Feb-19,105.19,106.99,105.00,105.70,1908328
20-Feb-19,105.83,106.74,104.50,105.00,2727347
19-Feb-19,107.92,107.92,105.12,105.15,2727347
18-Feb-19,107.99,107.99,106.82,106.90,2727347
15-Feb-19,107.90,108.00,107.50,108.00,2727347
14-Feb-19,107.80,108.00,107.55,107.90,2727347
13-Feb-19,107.81,107.99,107.17,107.80,2727347
12-Feb-19,107.93,108.00,106.50,108.00,2727347
11-Feb-19,107.39,109.50,106.41,107.94,2727347
08-Feb-19,106.91,107.41,106.06,107.40,2727347
07-Feb-19,105.88,107.41,104.10,106.99,2727347
06-Feb-19,105.67,105.89,104.14,105.88,2727347
05-Feb-19,104.74,105.49,103.51,104.10,2727347
04-Feb-19,102.21,104.75,102.21,104.75,2727347
01-Feb-19,103.69,103.69,100.05,102.21,2727347
31-Jan-19,102.50,103.76,101.50,103.07,2727347
30-Jan-19,104.00,104.00,101.00,102.50,2727347
29-Jan-19,103.97,104.00,102.70,104.00,2727347
28-Jan-19,102.00,104.00,101.50,104.00,2727347
24-Jan-19,102.98,103.40,102.00,102.00,2727347
23-Jan-19,103.50,103.96,102.01,102.10,2727347
22-Jan-19,104.69,105.50,103.99,104.00,2727347
21-Jan-19,104.00,104.97,103.34,104.70,2727347
18-Jan-19,103.62,104.99,103.61,104.00,2727347
17-Jan-19,103.81,104.00,103.45,103.60,2727347
16-Jan-19,103.51,104.00,103.50,104.00,2727347
15-Jan-19,103.61,104.00,103.55,103.65,2727347
14-Jan-19,104.00,104.69,103.01,103.50,2727347
11-Jan-19,102.88,104.19,102.88,103.94,2727347
10-Jan-19,104.37,105.49,102.80,102.88,2727347
09-Jan-19,103.99,104.45,103.70,104.01,2727347
08-Jan-19,104.05,104.14,103.00,104.00,2727347
07-Jan-19,103.96,104.03,102.52,104.00,2727347
04-Jan-19,103.85,103.98,103.20,103.97,2727347
03-Jan-19,102.37,103.50,101.50,103.30,2727347
*exoneração de responsabilidade