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
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	0,36%	0,35	97,55	97,20	96,56	97,79	2M	1.633
15/10/2020	0,65%	0,63	97,20	96,50	96,03	97,35	2M	938
14/10/2020	1,62%	1,54	96,57	95,03	95,02	96,75	2M	1.107
13/10/2020	-1,01%	-0,97	95,03	95,79	94,44	96,67	6M	1.740
09/10/2020	-0,49%	-0,47	96,00	96,47	95,50	97,19	2M	859
08/10/2020	-0,95%	-0,93	96,47	97,47	96,00	97,50	4M	1.527
07/10/2020	-1,52%	-1,50	97,40	98,90	97,23	99,25	3M	1.468
06/10/2020	0,54%	0,53	98,90	98,58	97,79	99,60	4M	6.193
05/10/2020	0,12%	0,12	98,37	98,26	98,00	98,67	2M	1.018
02/10/2020	0,29%	0,28	98,25	98,00	97,85	98,46	2M	1.445
01/10/2020	-1,65%	-1,64	97,97	98,99	97,01	98,99	3M	3.356
30/09/2020	0,67%	0,66	99,61	98,95	98,66	99,70	2M	1.580
29/09/2020	0,35%	0,35	98,95	98,90	98,56	99,20	2M	880
28/09/2020	0,31%	0,30	98,60	98,32	98,32	99,00	2M	1.443
25/09/2020	-0,49%	-0,48	98,30	98,46	98,06	99,04	2M	1.470
24/09/2020	0,08%	0,08	98,78	98,70	98,32	99,05	2M	1.397
23/09/2020	-0,63%	-0,63	98,70	99,58	97,98	99,97	5M	1.995
22/09/2020	0,33%	0,33	99,33	99,06	99,01	99,98	1M	1.118
21/09/2020	-0,50%	-0,50	99,00	99,16	98,00	99,50	2M	1.263
18/09/2020	-0,10%	-0,10	99,50	99,75	99,10	100,12	2M	1.552
17/09/2020	-0,14%	-0,14	99,60	99,92	99,49	100,50	2M	1.210
16/09/2020	0,64%	0,63	99,74	99,20	99,20	99,94	1M	928
15/09/2020	-0,54%	-0,54	99,11	99,69	99,00	99,69	3M	2.311
14/09/2020	0,25%	0,25	99,65	99,61	98,55	100,26	2M	3.389
11/09/2020	-0,74%	-0,74	99,40	99,99	99,40	100,77	2M	1.355
10/09/2020	0,77%	0,77	100,14	99,40	98,00	100,50	3M	1.383
09/09/2020	0,48%	0,47	99,37	99,00	98,65	99,50	2M	1.869
08/09/2020	-0,90%	-0,90	98,90	99,10	98,00	99,40	4M	2.199
04/09/2020	0,41%	0,41	99,80	99,29	99,05	100,38	6M	1.449
03/09/2020	0,39%	0,39	99,39	99,50	98,52	99,50	2M	2.120
02/09/2020	1,06%	1,04	99,00	98,23	98,09	99,14	2M	1.559
01/09/2020	-1,05%	-1,04	97,96	99,00	97,95	100,00	3M	2.080
31/08/2020	0,10%	0,10	99,00	98,90	98,52	99,50	3M	818
28/08/2020	1,23%	1,20	98,90	97,71	97,71	99,00	3M	1.085
27/08/2020	-0,46%	-0,45	97,70	98,37	97,50	98,38	3M	1.679
26/08/2020	-0,43%	-0,42	98,15	98,88	98,11	99,00	4M	1.064
25/08/2020	-0,05%	-0,05	98,57	98,62	98,00	98,99	4M	3.206
24/08/2020	-0,03%	-0,03	98,62	98,76	98,04	98,77	2M	862
21/08/2020	0,46%	0,45	98,65	98,50	97,50	98,71	5M	2.236
20/08/2020	-0,58%	-0,57	98,20	98,76	97,96	98,77	3M	1.679
19/08/2020	0,02%	0,02	98,77	98,98	98,53	98,98	3M	941
18/08/2020	0,15%	0,15	98,75	98,60	98,00	98,84	3M	2.455
17/08/2020	-0,04%	-0,04	98,60	98,63	98,48	98,97	2M	735
14/08/2020	-0,04%	-0,04	98,64	98,21	98,21	98,75	4M	866
13/08/2020	0,69%	0,68	98,68	98,00	97,96	98,71	3M	2.654
12/08/2020	-0,73%	-0,72	98,00	98,49	97,64	98,97	5M	2.015
11/08/2020	0,11%	0,11	98,72	98,67	98,15	98,74	4M	2.204
10/08/2020	-0,19%	-0,19	98,61	99,00	97,91	99,00	2M	1.303
07/08/2020	1,32%	1,29	98,80	97,53	96,92	98,99	3M	1.962
06/08/2020	-1,51%	-1,49	97,51	98,99	97,10	98,99	4M	2.254
05/08/2020	0,10%	0,10	99,00	98,18	98,18	99,00	3M	2.786
04/08/2020	0,30%	0,30	98,90	98,60	96,63	98,90	3M	1.896
03/08/2020	-0,61%	-0,61	98,60	99,40	98,50	99,50	3M	2.939
31/07/2020	-0,28%	-0,28	99,21	99,50	98,70	99,50	3M	2.933
30/07/2020	0,94%	0,93	99,49	98,61	98,01	99,49	3M	2.153
29/07/2020	0,27%	0,27	98,56	98,19	97,80	99,90	5M	1.940
28/07/2020	-0,72%	-0,71	98,29	99,30	97,10	99,88	5M	2.418
27/07/2020	-0,69%	-0,69	99,00	100,00	97,56	100,05	4M	3.599
24/07/2020	-1,10%	-1,11	99,69	100,31	98,79	100,54	5M	3.852
23/07/2020	0,60%	0,60	100,80	100,45	100,25	101,22	1M	1.144
22/07/2020	-0,60%	-0,60	100,20	101,04	100,10	101,30	4M	2.725
21/07/2020	-0,44%	-0,45	100,80	101,24	100,80	101,84	5M	1.522
20/07/2020	0,25%	0,25	101,25	100,98	100,71	101,70	2M	1.082
17/07/2020	-0,44%	-0,45	101,00	101,71	101,00	102,51	5M	2.972
16/07/2020	-1,02%	-1,05	101,45	102,05	101,00	102,87	4M	2.100
15/07/2020	0,69%	0,70	102,50	101,80	101,80	102,50	4M	3.375
14/07/2020	-0,70%	-0,72	101,80	102,50	101,75	102,52	3M	1.153
13/07/2020	0,51%	0,52	102,52	102,00	101,78	102,90	4M	1.147
10/07/2020	0,25%	0,25	102,00	101,75	101,75	102,11	8M	1.671
09/07/2020	0,00%	0,00	101,75	101,75	101,70	102,60	2M	729
08/07/2020	-0,68%	-0,70	101,75	102,50	101,38	102,88	3M	1.206
07/07/2020	-0,34%	-0,35	102,45	102,80	102,40	102,98	3M	2.592
06/07/2020	-0,67%	-0,69	102,80	103,48	101,77	103,48	3M	2.269
03/07/2020	0,33%	0,34	103,49	103,38	102,45	103,50	3M	2.535
02/07/2020	0,63%	0,65	103,15	102,50	101,70	103,15	7M	2.637
01/07/2020	1,32%	1,34	102,50	100,98	100,70	103,99	3M	1.357
30/06/2020	1,15%	1,15	101,16	100,49	100,04	101,28	2M	2.527
29/06/2020	-0,40%	-0,40	100,01	100,93	99,75	101,00	3M	1.513
26/06/2020	-0,34%	-0,34	100,41	100,84	100,10	101,50	2M	2.110
25/06/2020	-0,20%	-0,20	100,75	100,90	99,52	101,80	4M	1.996
24/06/2020	-0,59%	-0,60	100,95	101,62	100,21	101,65	3M	3.455
23/06/2020	0,62%	0,63	101,55	101,40	100,50	101,74	2M	1.123
22/06/2020	-0,62%	-0,63	100,92	101,60	100,32	101,95	5M	2.093
19/06/2020	-0,93%	-0,95	101,55	102,50	101,30	102,91	3M	1.958
18/06/2020	0,91%	0,92	102,50	101,58	101,36	103,00	2M	4.591
17/06/2020	1,07%	1,08	101,58	100,01	100,00	102,24	2M	2.203
16/06/2020	-1,08%	-1,10	100,50	101,80	100,00	101,98	2M	2.171
15/06/2020	-0,28%	-0,29	101,60	102,00	100,65	102,01	2M	1.990
12/06/2020	-1,08%	-1,11	101,89	102,47	100,70	103,00	5M	4.167
10/06/2020	0,87%	0,89	103,00	102,90	102,39	103,38	2M	1.355
09/06/2020	-0,72%	-0,74	102,11	102,99	102,01	103,37	2M	1.483
08/06/2020	0,34%	0,35	102,85	102,71	102,71	104,30	2M	1.630
05/06/2020	2,50%	2,50	102,50	99,99	99,05	104,69	3M	1.508
04/06/2020	0,11%	0,11	100,00	99,88	99,00	100,50	4M	6.060
03/06/2020	0,67%	0,66	99,89	99,23	98,80	99,95	3M	1.584
02/06/2020	1,08%	1,06	99,23	98,17	97,50	99,24	2M	2.829
01/06/2020	0,17%	0,17	98,17	96,84	96,84	100,50	2M	1.033
29/05/2020	1,07%	1,04	98,00	96,76	96,76	99,80	3M	1.590
28/05/2020	0,00%	0,00	96,96	97,02	96,96	99,39	3M	1.929
27/05/2020	-0,30%	-0,29	96,96	97,59	95,85	97,59	2M	1.317
26/05/2020	0,27%	0,26	97,25	96,68	95,85	97,95	2M	1.259
25/05/2020	2,01%	1,91	96,99	95,25	95,12	96,99	1M	695
22/05/2020	-0,86%	-0,82	95,08	93,79	93,79	97,28	3M	1.739
21/05/2020	2,76%	2,58	95,90	93,38	93,00	95,90	3M	1.528
20/05/2020	-0,20%	-0,19	93,32	93,56	93,30	94,30	2M	938
19/05/2020	-0,52%	-0,49	93,51	94,20	92,99	94,20	2M	921
18/05/2020	-1,57%	-1,50	94,00	96,39	93,00	96,45	3M	1.370
15/05/2020	-0,52%	-0,50	95,50	96,60	95,49	96,60	2M	900
14/05/2020	-1,74%	-1,70	96,00	97,69	95,03	97,69	2M	763
13/05/2020	-	-	97,70	98,25	96,34	98,25	3M	857

Date,Open,High,Low,Close,Volume
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
15-Oct-20,96.50,97.35,96.03,97.20,1762439
14-Oct-20,95.03,96.75,95.02,96.57,1910823
13-Oct-20,95.79,96.67,94.44,95.03,5864418
09-Oct-20,96.47,97.19,95.50,96.00,1795556
08-Oct-20,97.47,97.50,96.00,96.47,4254000
07-Oct-20,98.90,99.25,97.23,97.40,3490514
06-Oct-20,98.58,99.60,97.79,98.90,3751169
05-Oct-20,98.26,98.67,98.00,98.37,2408007
02-Oct-20,98.00,98.46,97.85,98.25,1960638
01-Oct-20,98.99,98.99,97.01,97.97,2932986
30-Sep-20,98.95,99.70,98.66,99.61,2168799
29-Sep-20,98.90,99.20,98.56,98.95,1660078
28-Sep-20,98.32,99.00,98.32,98.60,2334517
25-Sep-20,98.46,99.04,98.06,98.30,1873162
24-Sep-20,98.70,99.05,98.32,98.78,1905743
23-Sep-20,99.58,99.97,97.98,98.70,4903549
22-Sep-20,99.06,99.98,99.01,99.33,1484606
21-Sep-20,99.16,99.50,98.00,99.00,2469039
18-Sep-20,99.75,100.12,99.10,99.50,2143858
17-Sep-20,99.92,100.50,99.49,99.60,2332539
16-Sep-20,99.20,99.94,99.20,99.74,1237565
15-Sep-20,99.69,99.69,99.00,99.11,2513328
14-Sep-20,99.61,100.26,98.55,99.65,1803265
11-Sep-20,99.99,100.77,99.40,99.40,2410171
10-Sep-20,99.40,100.50,98.00,100.14,3026367
09-Sep-20,99.00,99.50,98.65,99.37,2411696
08-Sep-20,99.10,99.40,98.00,98.90,4374877
04-Sep-20,99.29,100.38,99.05,99.80,5801241
03-Sep-20,99.50,99.50,98.52,99.39,2352829
02-Sep-20,98.23,99.14,98.09,99.00,2400254
01-Sep-20,99.00,100.00,97.95,97.96,2979805
31-Aug-20,98.90,99.50,98.52,99.00,2755229
28-Aug-20,97.71,99.00,97.71,98.90,2930410
27-Aug-20,98.37,98.38,97.50,97.70,3195114
26-Aug-20,98.88,99.00,98.11,98.15,4023876
25-Aug-20,98.62,98.99,98.00,98.57,4207524
24-Aug-20,98.76,98.77,98.04,98.62,2192948
21-Aug-20,98.50,98.71,97.50,98.65,5446795
20-Aug-20,98.76,98.77,97.96,98.20,3138785
19-Aug-20,98.98,98.98,98.53,98.77,2818494
18-Aug-20,98.60,98.84,98.00,98.75,2567487
17-Aug-20,98.63,98.97,98.48,98.60,2375148
14-Aug-20,98.21,98.75,98.21,98.64,3986102
13-Aug-20,98.00,98.71,97.96,98.68,3282786
12-Aug-20,98.49,98.97,97.64,98.00,5138070
11-Aug-20,98.67,98.74,98.15,98.72,4367219
10-Aug-20,99.00,99.00,97.91,98.61,2013359
07-Aug-20,97.53,98.99,96.92,98.80,3110304
06-Aug-20,98.99,98.99,97.10,97.51,4301631
05-Aug-20,98.18,99.00,98.18,99.00,3322724
04-Aug-20,98.60,98.90,96.63,98.90,3254524
03-Aug-20,99.40,99.50,98.50,98.60,3422036
31-Jul-20,99.50,99.50,98.70,99.21,3460007
30-Jul-20,98.61,99.49,98.01,99.49,3267734
29-Jul-20,98.19,99.90,97.80,98.56,5187636
28-Jul-20,99.30,99.88,97.10,98.29,4565558
27-Jul-20,100.00,100.05,97.56,99.00,3623976
24-Jul-20,100.31,100.54,98.79,99.69,5375362
23-Jul-20,100.45,101.22,100.25,100.80,1266280
22-Jul-20,101.04,101.30,100.10,100.20,3998255
21-Jul-20,101.24,101.84,100.80,100.80,4871873
20-Jul-20,100.98,101.70,100.71,101.25,2157953
17-Jul-20,101.71,102.51,101.00,101.00,4524073
16-Jul-20,102.05,102.87,101.00,101.45,3572518
15-Jul-20,101.80,102.50,101.80,102.50,3922478
14-Jul-20,102.50,102.52,101.75,101.80,2611785
13-Jul-20,102.00,102.90,101.78,102.52,3928448
10-Jul-20,101.75,102.11,101.75,102.00,7924182
09-Jul-20,101.75,102.60,101.70,101.75,1520335
08-Jul-20,102.50,102.88,101.38,101.75,2875895
07-Jul-20,102.80,102.98,102.40,102.45,2707392
06-Jul-20,103.48,103.48,101.77,102.80,3255086
03-Jul-20,103.38,103.50,102.45,103.49,2747039
02-Jul-20,102.50,103.15,101.70,103.15,7122776
01-Jul-20,100.98,103.99,100.70,102.50,3006735
30-Jun-20,100.49,101.28,100.04,101.16,2096879
29-Jun-20,100.93,101.00,99.75,100.01,3028526
26-Jun-20,100.84,101.50,100.10,100.41,2116835
25-Jun-20,100.90,101.80,99.52,100.75,3519043
24-Jun-20,101.62,101.65,100.21,100.95,2702582
23-Jun-20,101.40,101.74,100.50,101.55,2360989
22-Jun-20,101.60,101.95,100.32,100.92,5368036
19-Jun-20,102.50,102.91,101.30,101.55,2793809
18-Jun-20,101.58,103.00,101.36,102.50,2001918
17-Jun-20,100.01,102.24,100.00,101.58,2169493
16-Jun-20,101.80,101.98,100.00,100.50,2061443
15-Jun-20,102.00,102.01,100.65,101.60,1743120
12-Jun-20,102.47,103.00,100.70,101.89,4844635
10-Jun-20,102.90,103.38,102.39,103.00,1904449
09-Jun-20,102.99,103.37,102.01,102.11,2330486
08-Jun-20,102.71,104.30,102.71,102.85,2196301
05-Jun-20,99.99,104.69,99.05,102.50,2842479
04-Jun-20,99.88,100.50,99.00,100.00,4053547
03-Jun-20,99.23,99.95,98.80,99.89,3108382
02-Jun-20,98.17,99.24,97.50,99.23,2262702
01-Jun-20,96.84,100.50,96.84,98.17,1603556
29-May-20,96.76,99.80,96.76,98.00,3053104
28-May-20,97.02,99.39,96.96,96.96,2758707
27-May-20,97.59,97.59,95.85,96.96,2041672
26-May-20,96.68,97.95,95.85,97.25,2318252
25-May-20,95.25,96.99,95.12,96.99,1102212
22-May-20,93.79,97.28,93.79,95.08,3033801
21-May-20,93.38,95.90,93.00,95.90,2889781
20-May-20,93.56,94.30,93.30,93.32,2186524
19-May-20,94.20,94.20,92.99,93.51,2195876
18-May-20,96.39,96.45,93.00,94.00,2797698
15-May-20,96.60,96.60,95.49,95.50,2280321
14-May-20,97.69,97.69,95.03,96.00,2042488
13-May-20,98.25,98.25,96.34,97.70,2595496

*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
cotação moedas / Bitcoin
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...