Cotação atual, histórico e gráfico do papel: JSRE11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 19/02/2019 | -1,64% | -1,75 | 105,15 | 107,92 | 105,12 | 107,92 | 566K | 526 |
| 18/02/2019 | -1,02% | -1,10 | 106,90 | 107,99 | 106,82 | 107,99 | 873K | 362 |
| 15/02/2019 | 0,09% | 0,10 | 108,00 | 107,90 | 107,50 | 108,00 | 1M | 605 |
| 14/02/2019 | 0,09% | 0,10 | 107,90 | 107,80 | 107,55 | 108,00 | 1M | 288 |
| 13/02/2019 | -0,19% | -0,20 | 107,80 | 107,81 | 107,17 | 107,99 | 720K | 235 |
| 12/02/2019 | 0,06% | 0,06 | 108,00 | 107,93 | 106,50 | 108,00 | 1M | 368 |
| 11/02/2019 | 0,50% | 0,54 | 107,94 | 107,39 | 106,41 | 109,50 | 1M | 623 |
| 08/02/2019 | 0,38% | 0,41 | 107,40 | 106,91 | 106,06 | 107,41 | 2M | 553 |
| 07/02/2019 | 1,05% | 1,11 | 106,99 | 105,88 | 104,10 | 107,41 | 2M | 590 |
| 06/02/2019 | 1,71% | 1,78 | 105,88 | 105,67 | 104,14 | 105,89 | 3M | 402 |
| 05/02/2019 | -0,62% | -0,65 | 104,10 | 104,74 | 103,51 | 105,49 | 2M | 622 |
| 04/02/2019 | 2,49% | 2,54 | 104,75 | 102,21 | 102,21 | 104,75 | 3M | 1.240 |
| 01/02/2019 | -0,83% | -0,86 | 102,21 | 103,69 | 100,05 | 103,69 | 1M | 769 |
| 31/01/2019 | 0,56% | 0,57 | 103,07 | 102,50 | 101,50 | 103,76 | 1M | 366 |
| 30/01/2019 | -1,44% | -1,50 | 102,50 | 104,00 | 101,00 | 104,00 | 4M | 851 |
| 29/01/2019 | 0,00% | 0,00 | 104,00 | 103,97 | 102,70 | 104,00 | 1M | 394 |
| 28/01/2019 | 1,96% | 2,00 | 104,00 | 102,00 | 101,50 | 104,00 | 449K | 315 |
| 24/01/2019 | -0,10% | -0,10 | 102,00 | 102,98 | 102,00 | 103,40 | 900K | 486 |
| 23/01/2019 | -1,83% | -1,90 | 102,10 | 103,50 | 102,01 | 103,96 | 889K | 476 |
| 22/01/2019 | -0,67% | -0,70 | 104,00 | 104,69 | 103,99 | 105,50 | 821K | 494 |
| 21/01/2019 | 0,67% | 0,70 | 104,70 | 104,00 | 103,34 | 104,97 | 802K | 439 |
| 18/01/2019 | 0,39% | 0,40 | 104,00 | 103,62 | 103,61 | 104,99 | 1M | 388 |
| 17/01/2019 | -0,38% | -0,40 | 103,60 | 103,81 | 103,45 | 104,00 | 2M | 682 |
| 16/01/2019 | 0,34% | 0,35 | 104,00 | 103,51 | 103,50 | 104,00 | 757K | 359 |
| 15/01/2019 | 0,14% | 0,15 | 103,65 | 103,61 | 103,55 | 104,00 | 1M | 392 |
| 14/01/2019 | -0,42% | -0,44 | 103,50 | 104,00 | 103,01 | 104,69 | 993K | 430 |
| 11/01/2019 | 1,03% | 1,06 | 103,94 | 102,88 | 102,88 | 104,19 | 542K | 286 |
| 10/01/2019 | -1,09% | -1,13 | 102,88 | 104,37 | 102,80 | 105,49 | 2M | 653 |
| 09/01/2019 | 0,01% | 0,01 | 104,01 | 103,99 | 103,70 | 104,45 | 771K | 335 |
| 08/01/2019 | 0,00% | 0,00 | 104,00 | 104,05 | 103,00 | 104,14 | 2M | 544 |
| 07/01/2019 | 0,03% | 0,03 | 104,00 | 103,96 | 102,52 | 104,03 | 981K | 364 |
| 04/01/2019 | 0,65% | 0,67 | 103,97 | 103,85 | 103,20 | 103,98 | 2M | 483 |
| 03/01/2019 | 0,90% | 0,92 | 103,30 | 102,37 | 101,50 | 103,50 | 1M | 538 |
| 02/01/2019 | 1,37% | 1,38 | 102,38 | 102,20 | 100,61 | 102,50 | 1M | 387 |
| 28/12/2018 | -0,98% | -1,00 | 101,00 | 101,99 | 100,00 | 104,00 | 3M | 558 |
| 27/12/2018 | 3,54% | 3,49 | 102,00 | 99,04 | 98,51 | 102,00 | 4M | 697 |
| 26/12/2018 | -0,27% | -0,27 | 98,51 | 98,86 | 98,27 | 99,50 | 1M | 420 |
| 21/12/2018 | 1,22% | 1,19 | 98,78 | 97,89 | 97,38 | 99,00 | 1M | 389 |
| 20/12/2018 | 0,61% | 0,59 | 97,59 | 97,38 | 97,28 | 97,85 | 920K | 403 |
| 19/12/2018 | -0,69% | -0,67 | 97,00 | 97,64 | 97,00 | 97,66 | 1M | 416 |
| 18/12/2018 | 0,28% | 0,27 | 97,67 | 97,50 | 97,00 | 97,80 | 2M | 641 |
| 17/12/2018 | 0,41% | 0,40 | 97,40 | 97,18 | 96,99 | 97,99 | 1M | 477 |
| 14/12/2018 | -0,21% | -0,20 | 97,00 | 97,45 | 96,80 | 97,50 | 1M | 882 |
| 13/12/2018 | 0,00% | 0,00 | 97,20 | 97,30 | 97,20 | 97,55 | 813K | 225 |
| 12/12/2018 | -0,24% | -0,23 | 97,20 | 97,55 | 97,15 | 97,95 | 2M | 1.366 |
| 11/12/2018 | 0,15% | 0,15 | 97,43 | 97,47 | 97,33 | 98,46 | 581K | 317 |
| 10/12/2018 | 0,08% | 0,08 | 97,28 | 97,31 | 97,10 | 97,74 | 727K | 560 |
| 07/12/2018 | -0,46% | -0,45 | 97,20 | 98,29 | 97,01 | 98,29 | 963K | 553 |
| 06/12/2018 | -0,76% | -0,75 | 97,65 | 98,40 | 97,38 | 98,40 | 1M | 1.044 |
| 05/12/2018 | 0,01% | 0,01 | 98,40 | 98,55 | 98,08 | 98,67 | 904K | 632 |
| 04/12/2018 | -1,86% | -1,86 | 98,39 | 100,24 | 98,08 | 100,24 | 1M | 593 |
| 03/12/2018 | -0,84% | -0,85 | 100,25 | 100,51 | 99,51 | 101,10 | 850K | 308 |
| 30/11/2018 | 0,39% | 0,39 | 101,10 | 100,40 | 99,36 | 102,00 | 4M | 1.080 |
| 29/11/2018 | 1,58% | 1,57 | 100,71 | 98,06 | 98,06 | 101,00 | 2M | 627 |
| 28/11/2018 | 0,77% | 0,76 | 99,14 | 98,37 | 98,00 | 99,15 | 3M | 454 |
| 27/11/2018 | 0,39% | 0,38 | 98,38 | 97,99 | 97,99 | 98,45 | 492K | 183 |
| 26/11/2018 | 0,01% | 0,01 | 98,00 | 97,99 | 97,32 | 98,00 | 1M | 380 |
| 23/11/2018 | -0,90% | -0,89 | 97,99 | 98,94 | 97,75 | 98,94 | 1M | 516 |
| 22/11/2018 | 0,28% | 0,28 | 98,88 | 98,97 | 98,27 | 98,97 | 613K | 447 |
| 21/11/2018 | 0,46% | 0,45 | 98,60 | 98,20 | 98,15 | 99,00 | 1M | 447 |
Date,Open,High,Low,Close,Volume
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-19,107.92,107.92,105.12,105.15,566351
18-Feb-19,107.99,107.99,106.82,106.90,872995
15-Feb-19,107.90,108.00,107.50,108.00,1139794
14-Feb-19,107.80,108.00,107.55,107.90,1169658
13-Feb-19,107.81,107.99,107.17,107.80,720437
12-Feb-19,107.93,108.00,106.50,108.00,1321136
11-Feb-19,107.39,109.50,106.41,107.94,1478499
08-Feb-19,106.91,107.41,106.06,107.40,2266991
07-Feb-19,105.88,107.41,104.10,106.99,2372521
06-Feb-19,105.67,105.89,104.14,105.88,3223282
05-Feb-19,104.74,105.49,103.51,104.10,2330536
04-Feb-19,102.21,104.75,102.21,104.75,2969586
01-Feb-19,103.69,103.69,100.05,102.21,1212890
31-Jan-19,102.50,103.76,101.50,103.07,1347877
30-Jan-19,104.00,104.00,101.00,102.50,3838454
29-Jan-19,103.97,104.00,102.70,104.00,1318376
28-Jan-19,102.00,104.00,101.50,104.00,449056
24-Jan-19,102.98,103.40,102.00,102.00,899997
23-Jan-19,103.50,103.96,102.01,102.10,889179
22-Jan-19,104.69,105.50,103.99,104.00,820787
21-Jan-19,104.00,104.97,103.34,104.70,802170
18-Jan-19,103.62,104.99,103.61,104.00,1092548
17-Jan-19,103.81,104.00,103.45,103.60,1639380
16-Jan-19,103.51,104.00,103.50,104.00,756663
15-Jan-19,103.61,104.00,103.55,103.65,1092502
14-Jan-19,104.00,104.69,103.01,103.50,993136
11-Jan-19,102.88,104.19,102.88,103.94,542043
10-Jan-19,104.37,105.49,102.80,102.88,1847463
09-Jan-19,103.99,104.45,103.70,104.01,770898
08-Jan-19,104.05,104.14,103.00,104.00,2031715
07-Jan-19,103.96,104.03,102.52,104.00,981267
04-Jan-19,103.85,103.98,103.20,103.97,1816490
03-Jan-19,102.37,103.50,101.50,103.30,1272871
02-Jan-19,102.20,102.50,100.61,102.38,1261927
28-Dec-18,101.99,104.00,100.00,101.00,2792926
27-Dec-18,99.04,102.00,98.51,102.00,3558215
26-Dec-18,98.86,99.50,98.27,98.51,1009586
21-Dec-18,97.89,99.00,97.38,98.78,1033265
20-Dec-18,97.38,97.85,97.28,97.59,919765
19-Dec-18,97.64,97.66,97.00,97.00,1040504
18-Dec-18,97.50,97.80,97.00,97.67,1666074
17-Dec-18,97.18,97.99,96.99,97.40,1024035
14-Dec-18,97.45,97.50,96.80,97.00,1378091
13-Dec-18,97.30,97.55,97.20,97.20,813246
12-Dec-18,97.55,97.95,97.15,97.20,2068480
11-Dec-18,97.47,98.46,97.33,97.43,580797
10-Dec-18,97.31,97.74,97.10,97.28,727473
07-Dec-18,98.29,98.29,97.01,97.20,963313
06-Dec-18,98.40,98.40,97.38,97.65,1305943
05-Dec-18,98.55,98.67,98.08,98.40,903673
04-Dec-18,100.24,100.24,98.08,98.39,1242746
03-Dec-18,100.51,101.10,99.51,100.25,849660
30-Nov-18,100.40,102.00,99.36,101.10,3861760
29-Nov-18,98.06,101.00,98.06,100.71,2210596
28-Nov-18,98.37,99.15,98.00,99.14,2641139
27-Nov-18,97.99,98.45,97.99,98.38,491829
26-Nov-18,97.99,98.00,97.32,98.00,1220220
23-Nov-18,98.94,98.94,97.75,97.99,1246194
22-Nov-18,98.97,98.97,98.27,98.88,612688
21-Nov-18,98.20,99.00,98.15,98.60,1153278
19-Nov-18,97.69,99.00,97.55,98.15,1153278
16-Nov-18,98.50,98.50,97.17,97.38,1153278
14-Nov-18,97.31,98.50,97.31,98.00,1153278
13-Nov-18,97.41,98.10,97.03,97.31,1153278
12-Nov-18,98.00,98.39,97.05,97.37,1153278
09-Nov-18,98.97,99.45,97.48,97.89,1153278
08-Nov-18,98.46,99.17,98.46,98.56,1153278
07-Nov-18,98.23,98.74,98.23,98.24,1153278
06-Nov-18,98.80,99.19,98.21,98.21,1153278
05-Nov-18,98.52,98.80,97.71,98.80,1153278
01-Nov-18,98.49,98.92,97.65,98.54,1153278
31-Oct-18,98.99,99.50,98.40,99.20,1153278
30-Oct-18,98.58,99.16,98.49,99.00,1153278
29-Oct-18,98.21,98.90,97.30,98.90,1153278
26-Oct-18,97.95,98.26,97.30,98.22,1153278
25-Oct-18,96.85,98.00,96.85,97.96,1153278
24-Oct-18,97.97,98.41,96.75,96.84,1153278
23-Oct-18,98.04,98.75,97.71,97.94,1153278
22-Oct-18,98.00,99.30,97.65,97.98,1153278
19-Oct-18,97.69,98.00,96.80,97.57,1153278
18-Oct-18,98.99,98.99,96.80,96.96,1153278
17-Oct-18,98.94,99.19,98.60,98.60,1153278
16-Oct-18,99.01,99.27,98.51,98.94,1153278
15-Oct-18,99.87,99.87,98.50,99.06,1153278
11-Oct-18,100.05,100.05,99.00,99.01,1153278
10-Oct-18,100.97,100.97,98.00,100.03,1153278
09-Oct-18,99.96,100.98,98.80,100.98,1153278
08-Oct-18,100.46,100.98,99.02,99.11,1153278
05-Oct-18,100.53,100.99,100.10,100.10,1153278
04-Oct-18,101.84,101.84,100.36,100.50,1153278
03-Oct-18,101.69,101.90,100.64,101.85,1153278
02-Oct-18,100.98,101.75,100.00,101.73,1153278
01-Oct-18,101.41,101.50,100.03,100.60,1153278
*exoneração de responsabilidade