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
05/05/2021	-2,27%	-2,11	91,00	93,15	90,99	93,49	5M	2.375
04/05/2021	-1,32%	-1,25	93,11	94,36	92,91	94,36	3M	2.613
03/05/2021	-0,88%	-0,84	94,36	94,64	94,07	95,05	2M	2.838
30/04/2021	0,59%	0,56	95,20	94,89	94,65	95,30	3M	1.441
29/04/2021	1,17%	1,09	94,64	93,92	93,65	94,64	2M	1.778
28/04/2021	0,32%	0,30	93,55	93,25	93,25	93,99	3M	2.355
27/04/2021	0,41%	0,38	93,25	92,88	92,35	93,47	2M	1.597
26/04/2021	-0,24%	-0,22	92,87	93,09	92,29	93,09	3M	13.878
23/04/2021	0,58%	0,54	93,09	92,93	92,60	93,10	4M	1.470
22/04/2021	-0,46%	-0,43	92,55	92,98	92,29	93,09	2M	2.389
20/04/2021	0,20%	0,19	92,98	92,70	92,40	93,05	2M	1.473

19/04/2021	-0,01%	-0,01	92,79	92,78	92,23	92,95	3M	1.993
16/04/2021	0,32%	0,30	92,80	92,80	92,23	92,99	3M	4.730
15/04/2021	1,40%	1,28	92,50	91,25	91,25	92,66	4M	4.822
14/04/2021	-1,91%	-1,78	91,22	93,01	90,70	93,01	7M	5.459
13/04/2021	-0,47%	-0,44	93,00	93,26	92,76	93,50	4M	3.072
12/04/2021	0,14%	0,13	93,44	93,30	92,83	93,45	2M	1.714
09/04/2021	0,29%	0,27	93,31	92,50	92,50	93,50	3M	1.966
08/04/2021	0,58%	0,54	93,04	92,83	92,51	93,50	2M	1.795
07/04/2021	-1,18%	-1,10	92,50	93,98	92,50	94,28	3M	1.345
06/04/2021	0,65%	0,60	93,60	93,01	93,01	94,30	2M	1.420
05/04/2021	-0,57%	-0,53	93,00	93,53	92,50	94,44	3M	1.688
01/04/2021	-1,09%	-1,03	93,53	93,67	92,01	94,50	3M	2.853
31/03/2021	0,32%	0,30	94,56	94,27	94,25	94,93	4M	1.057
30/03/2021	0,28%	0,26	94,26	94,00	92,96	94,69	4M	3.917
29/03/2021	0,93%	0,87	94,00	92,82	90,99	94,79	4M	3.292
26/03/2021	1,00%	0,92	93,13	92,85	92,25	93,74	3M	1.774
25/03/2021	0,46%	0,42	92,21	91,79	91,72	92,50	3M	1.347
24/03/2021	0,27%	0,25	91,79	91,50	91,22	92,27	4M	1.463
23/03/2021	0,04%	0,04	91,54	91,59	90,91	91,88	5M	5.304
22/03/2021	-0,32%	-0,29	91,50	91,57	91,00	91,99	5M	5.972
19/03/2021	2,33%	2,09	91,79	89,96	89,50	91,88	3M	3.977
18/03/2021	0,10%	0,09	89,70	89,60	89,15	90,14	3M	2.777
17/03/2021	-1,28%	-1,16	89,61	90,45	89,61	90,69	3M	3.448
16/03/2021	-0,09%	-0,08	90,77	90,94	89,60	92,50	5M	2.346
15/03/2021	0,50%	0,45	90,85	91,00	90,40	91,80	5M	5.671
12/03/2021	-1,93%	-1,78	90,40	92,39	89,49	92,74	3M	2.822
11/03/2021	0,75%	0,69	92,18	92,00	92,00	93,39	3M	2.272
10/03/2021	-1,68%	-1,56	91,49	93,12	91,10	93,90	4M	7.366
09/03/2021	-0,91%	-0,85	93,05	93,90	93,05	94,50	2M	658
08/03/2021	-0,48%	-0,45	93,90	94,35	93,90	94,98	4M	3.346
05/03/2021	-0,94%	-0,90	94,35	95,64	94,20	95,75	2M	977
04/03/2021	0,21%	0,20	95,25	95,07	94,00	96,00	3M	4.180
03/03/2021	-2,36%	-2,30	95,05	97,34	94,55	97,34	4M	5.519
02/03/2021	-0,45%	-0,44	97,35	97,80	96,50	98,00	6M	7.418
01/03/2021	-0,11%	-0,11	97,79	97,61	96,59	98,00	6M	6.034
26/02/2021	-0,56%	-0,55	97,90	98,45	97,42	98,45	12M	3.579
25/02/2021	1,34%	1,30	98,45	97,20	97,20	98,90	8M	7.139
24/02/2021	-0,65%	-0,64	97,15	97,80	97,15	98,09	3M	2.599
23/02/2021	-0,08%	-0,08	97,79	97,32	97,20	98,95	2M	2.291
22/02/2021	-0,78%	-0,77	97,87	98,00	97,15	98,30	2M	4.506
19/02/2021	1,89%	1,83	98,64	97,61	97,61	98,82	4M	1.841
18/02/2021	-0,34%	-0,33	96,81	97,00	96,66	97,45	2M	3.264
17/02/2021	0,02%	0,02	97,14	97,12	96,50	97,37	2M	1.242
12/02/2021	-0,23%	-0,22	97,12	97,33	96,96	97,89	2M	2.730
11/02/2021	-0,33%	-0,32	97,34	97,66	97,00	97,70	1M	2.068
10/02/2021	-0,04%	-0,04	97,66	97,71	96,80	98,00	3M	2.819
09/02/2021	-0,51%	-0,50	97,70	98,20	97,15	98,43	3M	4.826
08/02/2021	-0,42%	-0,41	98,20	98,50	98,01	98,84	2M	2.902
05/02/2021	0,08%	0,08	98,61	98,53	97,99	99,15	2M	2.845
04/02/2021	0,28%	0,28	98,53	99,00	98,00	99,50	1M	659
03/02/2021	-0,40%	-0,39	98,25	98,57	98,21	99,39	2M	2.392
02/02/2021	0,02%	0,02	98,64	98,64	98,04	99,07	2M	2.504
01/02/2021	-1,39%	-1,39	98,62	100,01	98,58	100,01	2M	2.536
29/01/2021	0,01%	0,01	100,01	99,73	99,73	100,85	2M	1.082
28/01/2021	0,05%	0,05	100,00	99,98	99,50	100,00	2M	798
27/01/2021	0,00%	0,00	99,95	99,95	99,30	100,00	3M	701
26/01/2021	1,05%	1,04	99,95	98,79	98,00	99,95	3M	3.424
22/01/2021	0,63%	0,62	98,91	98,19	97,87	99,30	2M	642
21/01/2021	-0,11%	-0,11	98,29	98,41	97,49	98,85	3M	1.026
20/01/2021	-0,10%	-0,10	98,40	98,56	97,79	98,56	2M	1.174
19/01/2021	0,50%	0,49	98,50	98,03	98,03	98,63	4M	1.978
18/01/2021	-0,35%	-0,34	98,01	98,33	97,81	98,33	1M	617
15/01/2021	0,87%	0,85	98,35	97,50	97,30	98,39	2M	769
14/01/2021	0,30%	0,29	97,50	97,64	97,22	97,87	2M	1.372
13/01/2021	-0,79%	-0,77	97,21	97,98	97,10	98,40	2M	1.621
12/01/2021	-0,57%	-0,56	97,98	98,20	97,02	98,40	3M	1.507
11/01/2021	0,77%	0,75	98,54	97,98	97,39	99,00	2M	1.370
08/01/2021	0,20%	0,20	97,79	97,74	97,30	98,46	1M	3.846
07/01/2021	-0,64%	-0,63	97,59	98,27	97,52	98,70	2M	1.175
06/01/2021	0,59%	0,58	98,22	97,66	97,50	98,87	2M	3.460
05/01/2021	-1,08%	-1,07	97,64	98,72	96,60	99,38	3M	1.300
04/01/2021	-0,78%	-0,78	98,71	99,79	96,65	99,79	2M	689
30/12/2020	1,09%	1,07	99,49	98,49	98,30	99,49	2M	464
29/12/2020	1,10%	1,07	98,42	97,90	97,60	98,50	1M	491
28/12/2020	-0,04%	-0,04	97,35	97,37	97,35	98,45	3M	746
23/12/2020	1,25%	1,20	97,39	96,25	96,25	97,39	3M	3.704
22/12/2020	-0,02%	-0,02	96,19	96,25	96,00	96,42	3M	1.893
21/12/2020	0,22%	0,21	96,21	96,00	95,81	96,50	1M	891
18/12/2020	1,36%	1,29	96,00	94,71	94,71	96,98	4M	4.143
17/12/2020	-0,07%	-0,07	94,71	94,80	94,57	95,75	4M	2.852
16/12/2020	-0,22%	-0,21	94,78	94,90	94,09	95,49	3M	795
15/12/2020	0,76%	0,72	94,99	94,13	93,89	94,99	3M	1.086
14/12/2020	0,57%	0,53	94,27	94,02	93,70	94,99	3M	1.855
11/12/2020	-0,51%	-0,48	93,74	94,88	93,60	95,00	2M	1.371
10/12/2020	0,18%	0,17	94,22	94,12	93,20	95,00	7M	1.191
09/12/2020	-0,51%	-0,48	94,05	94,97	93,92	95,13	2M	1.680
08/12/2020	-0,81%	-0,77	94,53	95,50	94,53	95,58	2M	634
07/12/2020	-1,29%	-1,25	95,30	95,84	95,30	96,49	2M	1.784
04/12/2020	0,49%	0,47	96,55	95,61	95,61	96,63	2M	1.479
03/12/2020	0,78%	0,74	96,08	95,29	95,00	96,43	1M	2.431
02/12/2020	0,05%	0,05	95,34	95,30	95,00	95,50	2M	1.972
01/12/2020	-0,95%	-0,91	95,29	95,68	94,54	96,39	3M	3.619
30/11/2020	-0,66%	-0,64	96,20	96,84	96,02	97,21	2M	768
27/11/2020	0,89%	0,85	96,84	95,98	95,50	96,87	3M	6.307
26/11/2020	0,51%	0,49	95,99	95,56	95,20	96,15	3M	1.205
25/11/2020	-0,37%	-0,35	95,50	95,84	95,45	96,00	1M	579
24/11/2020	0,08%	0,08	95,85	95,77	95,20	96,00	2M	1.709
23/11/2020	0,86%	0,82	95,77	94,90	94,70	95,77	1M	3.284
20/11/2020	0,70%	0,66	94,95	94,31	93,80	94,99	1M	995
19/11/2020	0,51%	0,48	94,29	93,85	93,82	94,69	1M	585
18/11/2020	0,19%	0,18	93,81	93,75	93,71	94,31	3M	1.325
17/11/2020	-0,39%	-0,37	93,63	93,80	93,50	94,00	3M	1.267
16/11/2020	0,22%	0,21	94,00	93,79	93,53	94,23	2M	743
13/11/2020	-0,01%	-0,01	93,79	93,81	93,50	94,29	2M	640
12/11/2020	0,05%	0,05	93,80	94,00	93,54	94,36	3M	1.820
11/11/2020	0,69%	0,64	93,75	94,00	93,49	94,74	9M	15.134
10/11/2020	0,19%	0,18	93,11	93,20	92,47	93,45	7M	3.092
09/11/2020	-1,51%	-1,42	92,93	94,50	92,70	94,87	7M	4.696
06/11/2020	0,84%	0,79	94,35	93,61	93,55	94,43	4M	2.863
05/11/2020	-0,49%	-0,46	93,56	94,12	93,17	94,40	5M	2.408
04/11/2020	-2,22%	-2,13	94,02	95,10	93,41	95,10	10M	3.434
03/11/2020	-1,37%	-1,34	96,15	97,35	95,69	97,85	2M	1.458
30/10/2020	-0,32%	-0,31	97,49	97,69	97,20	98,00	4M	3.714
29/10/2020	0,72%	0,70	97,80	97,78	97,02	97,98	2M	1.376
28/10/2020	-0,82%	-0,80	97,10	98,09	97,10	98,35	5M	1.631
27/10/2020	-0,10%	-0,10	97,90	98,11	97,79	98,39	5M	2.337
26/10/2020	0,48%	0,47	98,00	97,60	97,60	98,40	3M	3.812
23/10/2020	-0,37%	-0,36	97,53	97,89	97,17	98,40	4M	1.660
22/10/2020	0,09%	0,09	97,89	97,90	97,48	97,90	2M	2.697
21/10/2020	0,15%	0,15	97,80	97,40	97,00	97,87	3M	1.959
20/10/2020	0,00%	0,00	97,65	97,64	96,40	97,65	3M	2.409
19/10/2020	0,10%	0,10	97,65	97,78	97,11	97,90	4M	2.411
16/10/2020	-	-	97,55	97,20	96,56	97,79	2M	1.633

Date,Open,High,Low,Close,Volume
05-May-21,93.15,93.49,90.99,91.00,4948215
04-May-21,94.36,94.36,92.91,93.11,3150769
03-May-21,94.64,95.05,94.07,94.36,1674792
30-Apr-21,94.89,95.30,94.65,95.20,3206318
29-Apr-21,93.92,94.64,93.65,94.64,2127889
28-Apr-21,93.25,93.99,93.25,93.55,2616057
27-Apr-21,92.88,93.47,92.35,93.25,1590580
26-Apr-21,93.09,93.09,92.29,92.87,3090211
23-Apr-21,92.93,93.10,92.60,93.09,4064752
22-Apr-21,92.98,93.09,92.29,92.55,2222478
20-Apr-21,92.70,93.05,92.40,92.98,1923556
19-Apr-21,92.78,92.95,92.23,92.79,2836258
16-Apr-21,92.80,92.99,92.23,92.80,2994121
15-Apr-21,91.25,92.66,91.25,92.50,4042499
14-Apr-21,93.01,93.01,90.70,91.22,7035315
13-Apr-21,93.26,93.50,92.76,93.00,3504994
12-Apr-21,93.30,93.45,92.83,93.44,2245087
09-Apr-21,92.50,93.50,92.50,93.31,2567780
08-Apr-21,92.83,93.50,92.51,93.04,2359544
07-Apr-21,93.98,94.28,92.50,92.50,3404282
06-Apr-21,93.01,94.30,93.01,93.60,1864353
05-Apr-21,93.53,94.44,92.50,93.00,2545258
01-Apr-21,93.67,94.50,92.01,93.53,3309745
31-Mar-21,94.27,94.93,94.25,94.56,3597239
30-Mar-21,94.00,94.69,92.96,94.26,3621618
29-Mar-21,92.82,94.79,90.99,94.00,3562666
26-Mar-21,92.85,93.74,92.25,93.13,3312572
25-Mar-21,91.79,92.50,91.72,92.21,2599450
24-Mar-21,91.50,92.27,91.22,91.79,3984652
23-Mar-21,91.59,91.88,90.91,91.54,5234907
22-Mar-21,91.57,91.99,91.00,91.50,4838621
19-Mar-21,89.96,91.88,89.50,91.79,3443574
18-Mar-21,89.60,90.14,89.15,89.70,3046846
17-Mar-21,90.45,90.69,89.61,89.61,2945590
16-Mar-21,90.94,92.50,89.60,90.77,5394977
15-Mar-21,91.00,91.80,90.40,90.85,4925300
12-Mar-21,92.39,92.74,89.49,90.40,3345030
11-Mar-21,92.00,93.39,92.00,92.18,2852255
10-Mar-21,93.12,93.90,91.10,91.49,4447336
09-Mar-21,93.90,94.50,93.05,93.05,1505707
08-Mar-21,94.35,94.98,93.90,93.90,4130255
05-Mar-21,95.64,95.75,94.20,94.35,2051436
04-Mar-21,95.07,96.00,94.00,95.25,2986279
03-Mar-21,97.34,97.34,94.55,95.05,3624567
02-Mar-21,97.80,98.00,96.50,97.35,6350548
01-Mar-21,97.61,98.00,96.59,97.79,5687570
26-Feb-21,98.45,98.45,97.42,97.90,11808186
25-Feb-21,97.20,98.90,97.20,98.45,8069879
24-Feb-21,97.80,98.09,97.15,97.15,2537040
23-Feb-21,97.32,98.95,97.20,97.79,2059491
22-Feb-21,98.00,98.30,97.15,97.87,2257098
19-Feb-21,97.61,98.82,97.61,98.64,4007603
18-Feb-21,97.00,97.45,96.66,96.81,1985449
17-Feb-21,97.12,97.37,96.50,97.14,1748739
12-Feb-21,97.33,97.89,96.96,97.12,1625971
11-Feb-21,97.66,97.70,97.00,97.34,1471470
10-Feb-21,97.71,98.00,96.80,97.66,2914095
09-Feb-21,98.20,98.43,97.15,97.70,3396501
08-Feb-21,98.50,98.84,98.01,98.20,1665671
05-Feb-21,98.53,99.15,97.99,98.61,2355726
04-Feb-21,99.00,99.50,98.00,98.53,1449720
03-Feb-21,98.57,99.39,98.21,98.25,1858292
02-Feb-21,98.64,99.07,98.04,98.64,1653285
01-Feb-21,100.01,100.01,98.58,98.62,2013587
29-Jan-21,99.73,100.85,99.73,100.01,2436520
28-Jan-21,99.98,100.00,99.50,100.00,1822745
27-Jan-21,99.95,100.00,99.30,99.95,3327277
26-Jan-21,98.79,99.95,98.00,99.95,3384227
22-Jan-21,98.19,99.30,97.87,98.91,1631152
21-Jan-21,98.41,98.85,97.49,98.29,2998764
20-Jan-21,98.56,98.56,97.79,98.40,1664990
19-Jan-21,98.03,98.63,98.03,98.50,4445526
18-Jan-21,98.33,98.33,97.81,98.01,1381365
15-Jan-21,97.50,98.39,97.30,98.35,1960298
14-Jan-21,97.64,97.87,97.22,97.50,1728066
13-Jan-21,97.98,98.40,97.10,97.21,2114438
12-Jan-21,98.20,98.40,97.02,97.98,3059901
11-Jan-21,97.98,99.00,97.39,98.54,1931611
08-Jan-21,97.74,98.46,97.30,97.79,1499225
07-Jan-21,98.27,98.70,97.52,97.59,1646625
06-Jan-21,97.66,98.87,97.50,98.22,1862785
05-Jan-21,98.72,99.38,96.60,97.64,3468186
04-Jan-21,99.79,99.79,96.65,98.71,1770645
30-Dec-20,98.49,99.49,98.30,99.49,1844081
29-Dec-20,97.90,98.50,97.60,98.42,1080342
28-Dec-20,97.37,98.45,97.35,97.35,2746482
23-Dec-20,96.25,97.39,96.25,97.39,2667524
22-Dec-20,96.25,96.42,96.00,96.19,2809709
21-Dec-20,96.00,96.50,95.81,96.21,1453664
18-Dec-20,94.71,96.98,94.71,96.00,4107850
17-Dec-20,94.80,95.75,94.57,94.71,3587583
16-Dec-20,94.90,95.49,94.09,94.78,2880104
15-Dec-20,94.13,94.99,93.89,94.99,2682972
14-Dec-20,94.02,94.99,93.70,94.27,3000268
11-Dec-20,94.88,95.00,93.60,93.74,2417716
10-Dec-20,94.12,95.00,93.20,94.22,7416251
09-Dec-20,94.97,95.13,93.92,94.05,2483999
08-Dec-20,95.50,95.58,94.53,94.53,1759342
07-Dec-20,95.84,96.49,95.30,95.30,2031473
04-Dec-20,95.61,96.63,95.61,96.55,2110762
03-Dec-20,95.29,96.43,95.00,96.08,1434794
02-Dec-20,95.30,95.50,95.00,95.34,1603237
01-Dec-20,95.68,96.39,94.54,95.29,3118072
30-Nov-20,96.84,97.21,96.02,96.20,1840123
27-Nov-20,95.98,96.87,95.50,96.84,2653983
26-Nov-20,95.56,96.15,95.20,95.99,3133073
25-Nov-20,95.84,96.00,95.45,95.50,1415441
24-Nov-20,95.77,96.00,95.20,95.85,1752151
23-Nov-20,94.90,95.77,94.70,95.77,1441274
20-Nov-20,94.31,94.99,93.80,94.95,1180262
19-Nov-20,93.85,94.69,93.82,94.29,1330063
18-Nov-20,93.75,94.31,93.71,93.81,2672593
17-Nov-20,93.80,94.00,93.50,93.63,3069818
16-Nov-20,93.79,94.23,93.53,94.00,1721607
13-Nov-20,93.81,94.29,93.50,93.79,1936417
12-Nov-20,94.00,94.36,93.54,93.80,3063451
11-Nov-20,94.00,94.74,93.49,93.75,9087603
10-Nov-20,93.20,93.45,92.47,93.11,6966172
09-Nov-20,94.50,94.87,92.70,92.93,7003222
06-Nov-20,93.61,94.43,93.55,94.35,3813521
05-Nov-20,94.12,94.40,93.17,93.56,4994629
04-Nov-20,95.10,95.10,93.41,94.02,9701124
03-Nov-20,97.35,97.85,95.69,96.15,1898924
30-Oct-20,97.69,98.00,97.20,97.49,3721841
29-Oct-20,97.78,97.98,97.02,97.80,1986179
28-Oct-20,98.09,98.35,97.10,97.10,4630226
27-Oct-20,98.11,98.39,97.79,97.90,5257045
26-Oct-20,97.60,98.40,97.60,98.00,3159476
23-Oct-20,97.89,98.40,97.17,97.53,3707815
22-Oct-20,97.90,97.90,97.48,97.89,1967219
21-Oct-20,97.40,97.87,97.00,97.80,2742611
20-Oct-20,97.64,97.65,96.40,97.65,3426926
19-Oct-20,97.78,97.90,97.11,97.65,4151273
16-Oct-20,97.20,97.79,96.56,97.55,1717171

*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
moedas e criptomoedas
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...