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
26/08/2025	0,03%	0,02	62,58	62,31	62,31	63,00	1M	4.390
25/08/2025	-0,27%	-0,17	62,56	63,00	62,25	63,00	1M	2.566
22/08/2025	-0,10%	-0,06	62,73	62,79	61,99	62,80	2M	2.946
21/08/2025	0,46%	0,29	62,79	62,74	62,25	63,10	1M	3.613
20/08/2025	-0,40%	-0,25	62,50	62,14	61,90	62,74	5M	5.152
19/08/2025	-0,08%	-0,05	62,75	62,76	62,00	63,19	3M	3.109
18/08/2025	-0,63%	-0,40	62,80	63,20	62,41	63,22	2M	5.300

15/08/2025	0,33%	0,21	63,20	62,60	62,56	63,48	2M	4.950
14/08/2025	0,59%	0,37	62,99	62,48	62,48	63,00	787K	3.629
13/08/2025	-0,59%	-0,37	62,62	62,99	62,47	63,50	1M	3.920
12/08/2025	0,38%	0,24	62,99	62,59	62,47	63,08	1M	5.197
11/08/2025	0,18%	0,11	62,75	62,70	62,35	62,98	1M	7.305
08/08/2025	-0,21%	-0,13	62,64	62,77	62,10	63,00	1M	5.125
07/08/2025	2,23%	1,37	62,77	61,40	61,40	62,77	3M	6.515
06/08/2025	-1,89%	-1,18	61,40	62,65	61,00	63,12	2M	6.092
05/08/2025	-1,12%	-0,71	62,58	63,20	62,56	63,30	2M	5.369
04/08/2025	-0,14%	-0,09	63,29	63,31	62,57	63,33	1M	4.842
01/08/2025	-1,14%	-0,73	63,38	63,28	62,00	63,73	2M	11.479
31/07/2025	1,60%	1,01	64,11	62,80	62,80	64,11	1M	2.561
30/07/2025	-0,79%	-0,50	63,10	62,80	62,77	63,55	1M	4.880
29/07/2025	-0,17%	-0,11	63,60	63,71	62,58	63,98	1M	4.791
28/07/2025	-0,45%	-0,29	63,71	64,00	63,67	64,30	1M	3.807
25/07/2025	0,00%	0,00	64,00	64,20	63,28	64,30	1M	4.099
24/07/2025	-0,61%	-0,39	64,00	64,00	63,00	64,38	703K	1.559
23/07/2025	0,34%	0,22	64,39	64,33	63,83	64,52	924K	2.961
22/07/2025	-0,51%	-0,33	64,17	64,50	64,02	65,00	1M	4.449
21/07/2025	-1,69%	-1,11	64,50	65,55	64,50	65,60	776K	2.482
18/07/2025	-0,55%	-0,36	65,61	65,31	65,31	66,30	1M	3.614
17/07/2025	0,81%	0,53	65,97	65,00	65,00	66,09	982K	2.741
16/07/2025	0,05%	0,03	65,44	65,50	64,56	65,83	1M	2.726
15/07/2025	-0,34%	-0,22	65,41	65,63	64,94	66,15	2M	2.904
14/07/2025	0,58%	0,38	65,63	65,25	65,00	65,80	1M	2.519
11/07/2025	1,01%	0,65	65,25	64,79	64,45	65,44	2M	3.281
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	-	-	51,15	52,00	51,15	52,55	1M	2.676

Date,Open,High,Low,Close,Volume
26-Aug-25,62.31,63.00,62.31,62.58,1446773
25-Aug-25,63.00,63.00,62.25,62.56,1219024
22-Aug-25,62.79,62.80,61.99,62.73,1690159
21-Aug-25,62.74,63.10,62.25,62.79,1217720
20-Aug-25,62.14,62.74,61.90,62.50,4846919
19-Aug-25,62.76,63.19,62.00,62.75,3304142
18-Aug-25,63.20,63.22,62.41,62.80,2123169
15-Aug-25,62.60,63.48,62.56,63.20,1772976
14-Aug-25,62.48,63.00,62.48,62.99,787433
13-Aug-25,62.99,63.50,62.47,62.62,1282563
12-Aug-25,62.59,63.08,62.47,62.99,1381107
11-Aug-25,62.70,62.98,62.35,62.75,1401742
08-Aug-25,62.77,63.00,62.10,62.64,1239934
07-Aug-25,61.40,62.77,61.40,62.77,2711015
06-Aug-25,62.65,63.12,61.00,61.40,1783782
05-Aug-25,63.20,63.30,62.56,62.58,2062179
04-Aug-25,63.31,63.33,62.57,63.29,1248831
01-Aug-25,63.28,63.73,62.00,63.38,1967199
31-Jul-25,62.80,64.11,62.80,64.11,1303932
30-Jul-25,62.80,63.55,62.77,63.10,1336542
29-Jul-25,63.71,63.98,62.58,63.60,1368626
28-Jul-25,64.00,64.30,63.67,63.71,1342520
25-Jul-25,64.20,64.30,63.28,64.00,1484922
24-Jul-25,64.00,64.38,63.00,64.00,703322
23-Jul-25,64.33,64.52,63.83,64.39,923557
22-Jul-25,64.50,65.00,64.02,64.17,1140547
21-Jul-25,65.55,65.60,64.50,64.50,776058
18-Jul-25,65.31,66.30,65.31,65.61,1144151
17-Jul-25,65.00,66.09,65.00,65.97,981566
16-Jul-25,65.50,65.83,64.56,65.44,1433874
15-Jul-25,65.63,66.15,64.94,65.41,1565371
14-Jul-25,65.25,65.80,65.00,65.63,1392663
11-Jul-25,64.79,65.44,64.45,65.25,1538240
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

*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