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 |
| 13/09/2019 | 0,05% | 0,05 | 110,69 | 110,99 | 110,41 | 111,77 | 1M | 823 |
| 12/09/2019 | -0,32% | -0,36 | 110,64 | 111,00 | 110,17 | 111,88 | 4M | 1.810 |
| 11/09/2019 | 0,51% | 0,56 | 111,00 | 110,51 | 110,03 | 111,96 | 2M | 789 |
| 10/09/2019 | -0,50% | -0,56 | 110,44 | 110,99 | 109,90 | 111,00 | 2M | 698 |
| 09/09/2019 | 0,26% | 0,29 | 111,00 | 111,36 | 110,05 | 111,36 | 2M | 535 |
| 06/09/2019 | -0,81% | -0,90 | 110,71 | 111,79 | 110,57 | 111,79 | 2M | 810 |
| 05/09/2019 | -0,35% | -0,39 | 111,61 | 112,01 | 110,90 | 112,48 | 2M | 785 |
| 04/09/2019 | 0,00% | 0,00 | 112,00 | 111,99 | 111,55 | 112,79 | 2M | 421 |
| 03/09/2019 | 0,96% | 1,07 | 112,00 | 111,15 | 110,40 | 113,00 | 2M | 482 |
| 02/09/2019 | -0,56% | -0,62 | 110,93 | 111,05 | 110,58 | 114,99 | 2M | 710 |
| 30/08/2019 | 1,59% | 1,75 | 111,55 | 110,68 | 110,01 | 111,55 | 1M | 392 |
| 29/08/2019 | -0,18% | -0,20 | 109,80 | 109,99 | 109,67 | 110,78 | 2M | 660 |
| 28/08/2019 | -0,72% | -0,80 | 110,00 | 110,49 | 109,00 | 110,80 | 2M | 685 |
| 27/08/2019 | 0,50% | 0,55 | 110,80 | 110,25 | 109,60 | 110,88 | 2M | 577 |
| 26/08/2019 | 0,70% | 0,77 | 110,25 | 109,48 | 109,00 | 110,25 | 2M | 530 |
| 23/08/2019 | 0,27% | 0,29 | 109,48 | 109,44 | 109,04 | 109,90 | 1M | 609 |
| 22/08/2019 | 0,15% | 0,16 | 109,19 | 109,08 | 109,00 | 109,50 | 1M | 505 |
| 21/08/2019 | -0,25% | -0,27 | 109,03 | 109,30 | 109,01 | 110,00 | 2M | 957 |
| 20/08/2019 | -0,63% | -0,69 | 109,30 | 109,60 | 108,72 | 110,00 | 3M | 1.083 |
| 19/08/2019 | 0,54% | 0,59 | 109,99 | 109,69 | 109,25 | 110,00 | 2M | 1.057 |
| 16/08/2019 | -0,54% | -0,59 | 109,40 | 110,56 | 109,25 | 110,56 | 2M | 1.311 |
| 15/08/2019 | 0,73% | 0,80 | 109,99 | 109,14 | 109,14 | 110,80 | 1M | 434 |
| 14/08/2019 | -1,98% | -2,21 | 109,19 | 110,50 | 108,65 | 111,50 | 6M | 2.030 |
| 13/08/2019 | 0,36% | 0,40 | 111,40 | 111,00 | 110,00 | 111,40 | 1M | 751 |
| 12/08/2019 | -3,06% | -3,50 | 111,00 | 112,00 | 110,74 | 112,00 | 2M | 487 |
| 09/08/2019 | 0,53% | 0,60 | 114,50 | 114,00 | 113,00 | 114,50 | 2M | 1.044 |
| 08/08/2019 | 1,92% | 2,15 | 113,90 | 112,39 | 112,34 | 114,49 | 2M | 777 |
| 07/08/2019 | -1,23% | -1,39 | 111,75 | 113,09 | 111,20 | 113,50 | 3M | 1.037 |
| 06/08/2019 | 1,29% | 1,44 | 113,14 | 111,71 | 111,16 | 113,58 | 2M | 740 |
| 05/08/2019 | -0,27% | -0,30 | 111,70 | 111,99 | 111,12 | 112,00 | 2M | 815 |
| 02/08/2019 | 0,80% | 0,89 | 112,00 | 112,00 | 111,10 | 112,15 | 2M | 832 |
| 01/08/2019 | -1,24% | -1,39 | 111,11 | 112,01 | 110,39 | 114,97 | 2M | 906 |
| 31/07/2019 | -0,44% | -0,50 | 112,50 | 113,00 | 111,30 | 113,25 | 2M | 1.110 |
| 30/07/2019 | -0,57% | -0,65 | 113,00 | 113,64 | 111,00 | 113,65 | 3M | 1.198 |
| 29/07/2019 | 2,85% | 3,15 | 113,65 | 110,50 | 110,50 | 113,65 | 2M | 727 |
| 26/07/2019 | 0,39% | 0,43 | 110,50 | 110,46 | 109,55 | 112,34 | 4M | 1.566 |
| 25/07/2019 | -1,67% | -1,87 | 110,07 | 111,94 | 110,07 | 112,24 | 2M | 911 |
| 24/07/2019 | -0,58% | -0,65 | 111,94 | 112,60 | 111,21 | 112,60 | 1M | 681 |
| 23/07/2019 | 1,34% | 1,49 | 112,59 | 111,10 | 110,76 | 112,94 | 860K | 613 |
| 22/07/2019 | -0,80% | -0,90 | 111,10 | 111,99 | 110,00 | 111,99 | 2M | 1.000 |
| 19/07/2019 | 0,00% | 0,00 | 112,00 | 112,00 | 111,49 | 112,35 | 2M | 720 |
| 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 |
Date,Open,High,Low,Close,Volume
13-Sep-19,110.99,111.77,110.41,110.69,1260787
12-Sep-19,111.00,111.88,110.17,110.64,3752988
11-Sep-19,110.51,111.96,110.03,111.00,2028908
10-Sep-19,110.99,111.00,109.90,110.44,1925848
09-Sep-19,111.36,111.36,110.05,111.00,1714140
06-Sep-19,111.79,111.79,110.57,110.71,2417666
05-Sep-19,112.01,112.48,110.90,111.61,1796011
04-Sep-19,111.99,112.79,111.55,112.00,1543955
03-Sep-19,111.15,113.00,110.40,112.00,1636201
02-Sep-19,111.05,114.99,110.58,110.93,2139837
30-Aug-19,110.68,111.55,110.01,111.55,1126125
29-Aug-19,109.99,110.78,109.67,109.80,1545537
28-Aug-19,110.49,110.80,109.00,110.00,2089216
27-Aug-19,110.25,110.88,109.60,110.80,1896721
26-Aug-19,109.48,110.25,109.00,110.25,1984023
23-Aug-19,109.44,109.90,109.04,109.48,1152787
22-Aug-19,109.08,109.50,109.00,109.19,1004538
21-Aug-19,109.30,110.00,109.01,109.03,1557388
20-Aug-19,109.60,110.00,108.72,109.30,2628716
19-Aug-19,109.69,110.00,109.25,109.99,2177929
16-Aug-19,110.56,110.56,109.25,109.40,1861768
15-Aug-19,109.14,110.80,109.14,109.99,1120704
14-Aug-19,110.50,111.50,108.65,109.19,5943691
13-Aug-19,111.00,111.40,110.00,111.40,1357884
12-Aug-19,112.00,112.00,110.74,111.00,1513238
09-Aug-19,114.00,114.50,113.00,114.50,2387372
08-Aug-19,112.39,114.49,112.34,113.90,1933946
07-Aug-19,113.09,113.50,111.20,111.75,2620033
06-Aug-19,111.71,113.58,111.16,113.14,2229075
05-Aug-19,111.99,112.00,111.12,111.70,1705047
02-Aug-19,112.00,112.15,111.10,112.00,2421615
01-Aug-19,112.01,114.97,110.39,111.11,2030170
31-Jul-19,113.00,113.25,111.30,112.50,2485146
30-Jul-19,113.64,113.65,111.00,113.00,2919076
29-Jul-19,110.50,113.65,110.50,113.65,2041964
26-Jul-19,110.46,112.34,109.55,110.50,3510962
25-Jul-19,111.94,112.24,110.07,110.07,2071470
24-Jul-19,112.60,112.60,111.21,111.94,1105993
23-Jul-19,111.10,112.94,110.76,112.59,860090
22-Jul-19,111.99,111.99,110.00,111.10,2055797
19-Jul-19,112.00,112.35,111.49,112.00,2207782
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-19,108.10,108.10,107.14,108.10,488195
18-Apr-19,108.09,108.10,107.51,108.10,488195
17-Apr-19,108.09,108.10,106.99,108.05,488195
16-Apr-19,108.39,108.39,107.40,108.10,488195
15-Apr-19,108.00,108.84,106.77,108.48,488195
12-Apr-19,108.40,108.88,106.35,107.25,488195
11-Apr-19,107.99,108.50,106.80,108.50,488195
10-Apr-19,106.79,108.00,106.03,108.00,488195
09-Apr-19,105.70,106.99,105.10,106.78,488195
08-Apr-19,107.26,107.32,105.01,105.70,488195
05-Apr-19,107.99,107.99,106.35,106.40,488195
04-Apr-19,107.92,108.00,107.43,108.00,488195
03-Apr-19,107.00,109.77,107.00,108.00,488195
02-Apr-19,107.40,107.40,106.76,106.85,488195
01-Apr-19,107.00,107.50,105.53,107.40,488195
29-Mar-19,105.68,106.90,105.14,106.87,488195
28-Mar-19,105.00,106.56,105.00,105.03,488195
27-Mar-19,105.50,105.69,104.30,104.65,488195
26-Mar-19,105.62,106.69,105.05,105.08,488195
25-Mar-19,107.39,107.59,105.03,105.61,488195
22-Mar-19,107.88,107.88,106.02,107.39,488195
21-Mar-19,107.59,107.89,106.17,107.89,488195
20-Mar-19,107.50,107.60,106.50,107.60,488195
19-Mar-19,107.69,107.69,106.50,107.00,488195
18-Mar-19,106.00,107.76,105.59,107.69,488195
15-Mar-19,105.28,105.90,104.91,105.90,488195
14-Mar-19,104.95,105.45,104.11,105.45,488195
13-Mar-19,105.16,105.49,104.05,104.50,488195
12-Mar-19,106.00,106.00,105.00,105.00,488195
11-Mar-19,105.40,106.64,105.00,106.00,488195
08-Mar-19,105.39,105.95,104.50,105.50,488195
07-Mar-19,104.17,105.75,104.10,105.40,488195
06-Mar-19,104.39,104.77,102.01,104.10,488195
*exoneração de responsabilidade