Cotação atual, histórico e gráfico do papel: JURO11

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 JURO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,55%	-0,59	106,41	107,10	106,35	107,34	5M	9.122
23/04/2024	-0,47%	-0,50	107,00	107,79	107,00	108,00	5M	7.450
22/04/2024	-0,19%	-0,20	107,50	108,36	107,18	108,38	5M	6.081
19/04/2024	0,80%	0,85	107,70	106,85	106,81	108,43	5M	6.508
18/04/2024	-0,14%	-0,15	106,85	107,17	106,80	107,84	5M	7.108
17/04/2024	-0,99%	-1,07	107,00	108,06	107,00	108,39	5M	13.552
16/04/2024	0,54%	0,58	108,07	108,24	107,00	108,30	5M	11.037
15/04/2024	-0,47%	-0,51	107,49	108,10	107,12	108,92	5M	12.916
12/04/2024	0,01%	0,01	108,00	107,83	107,50	108,58	4M	12.517
11/04/2024	-0,27%	-0,29	107,99	108,90	107,83	109,15	4M	4.347
10/04/2024	-0,07%	-0,08	108,28	108,80	108,28	109,98	6M	12.434
09/04/2024	0,03%	0,03	108,36	108,33	107,90	110,50	7M	12.564
08/04/2024	0,04%	0,04	108,33	108,00	107,60	109,08	6M	2.901
05/04/2024	0,30%	0,32	108,29	107,97	107,06	108,50	4M	7.541
04/04/2024	0,91%	0,97	107,97	107,62	107,50	108,00	3M	1.880
03/04/2024	0,32%	0,34	107,00	106,29	106,29	107,48	4M	2.947
02/04/2024	0,06%	0,06	106,66	107,03	106,60	107,50	4M	4.438
01/04/2024	-2,20%	-2,40	106,60	107,22	106,50	107,72	5M	7.833
28/03/2024	0,61%	0,66	109,00	108,34	108,21	109,00	3M	3.645
27/03/2024	-0,01%	-0,01	108,34	108,36	107,70	108,40	4M	7.696
26/03/2024	0,51%	0,55	108,35	108,00	107,75	108,50	3M	4.676
25/03/2024	0,50%	0,54	107,80	107,26	107,12	107,85	3M	4.916
22/03/2024	0,93%	0,99	107,26	106,60	106,28	107,44	3M	4.200
21/03/2024	-0,21%	-0,22	106,27	106,02	105,91	106,95	5M	4.148
20/03/2024	0,66%	0,70	106,49	105,80	105,80	106,60	3M	4.914
19/03/2024	-0,81%	-0,86	105,79	106,41	105,52	106,91	6M	13.576
18/03/2024	-0,22%	-0,24	106,65	106,80	106,27	106,98	2M	2.810
15/03/2024	0,71%	0,75	106,89	106,14	106,00	106,90	4M	5.461
14/03/2024	0,47%	0,50	106,14	105,80	105,76	106,50	3M	2.849
13/03/2024	-0,34%	-0,36	105,64	105,85	105,53	106,23	3M	2.538
12/03/2024	0,42%	0,44	106,00	106,00	105,94	106,45	3M	5.255
11/03/2024	-0,65%	-0,69	105,56	106,40	105,51	106,88	6M	32.161
08/03/2024	-0,17%	-0,18	106,25	106,43	106,01	106,54	3M	4.858
07/03/2024	0,12%	0,13	106,43	106,30	106,00	106,62	4M	5.447
06/03/2024	0,25%	0,26	106,30	106,11	106,00	106,59	2M	4.755
05/03/2024	0,04%	0,04	106,04	106,10	105,88	106,50	4M	10.471
04/03/2024	0,01%	0,01	106,00	105,99	105,96	106,30	3M	4.175
01/03/2024	-2,40%	-2,61	105,99	107,60	105,80	107,60	8M	10.683
29/02/2024	1,57%	1,68	108,60	106,92	106,77	108,75	5M	11.877
28/02/2024	0,43%	0,46	106,92	106,80	106,20	107,75	5M	5.173
27/02/2024	-0,09%	-0,10	106,46	106,70	106,07	107,12	6M	9.395
26/02/2024	-0,45%	-0,48	106,56	107,05	106,51	107,46	3M	4.081
23/02/2024	0,26%	0,28	107,04	106,98	106,26	107,30	4M	8.377
22/02/2024	0,33%	0,35	106,76	106,70	106,15	106,96	5M	8.557
21/02/2024	-0,19%	-0,20	106,41	106,95	106,03	107,05	4M	8.725
20/02/2024	-0,33%	-0,35	106,61	106,96	106,60	107,46	4M	6.703
19/02/2024	-0,58%	-0,62	106,96	107,56	106,61	107,56	3M	6.247
16/02/2024	0,83%	0,89	107,58	106,69	106,69	107,58	3M	5.866
15/02/2024	-0,19%	-0,20	106,69	106,70	106,02	106,88	3M	6.481
14/02/2024	0,00%	0,00	106,89	106,51	106,10	106,89	2M	3.961
09/02/2024	0,82%	0,87	106,89	106,03	106,02	106,90	3M	4.343
08/02/2024	0,14%	0,15	106,02	106,24	105,57	106,50	3M	2.412
07/02/2024	0,01%	0,01	105,87	105,86	105,86	106,50	3M	4.991
06/02/2024	-0,13%	-0,14	105,86	106,20	105,25	106,70	3M	2.979
05/02/2024	-0,13%	-0,14	106,00	105,90	105,19	106,43	3M	4.097
02/02/2024	1,47%	1,54	106,14	104,75	104,66	106,83	3M	3.423
01/02/2024	-1,32%	-1,40	104,60	105,52	104,60	105,95	8M	20.411
31/01/2024	-0,24%	-0,25	106,00	106,12	105,38	106,20	5M	3.830
30/01/2024	-0,42%	-0,45	106,25	107,33	106,25	107,69	6M	9.078
29/01/2024	-1,20%	-1,30	106,70	107,90	106,55	107,90	5M	5.118
26/01/2024	0,21%	0,23	108,00	107,82	106,87	108,00	5M	7.003
25/01/2024	0,53%	0,57	107,77	107,01	107,00	107,83	3M	4.930
24/01/2024	0,28%	0,30	107,20	107,19	106,88	107,50	4M	5.271
23/01/2024	0,09%	0,10	106,90	106,80	106,78	107,03	4M	7.286
22/01/2024	-0,08%	-0,09	106,80	106,57	106,20	107,29	5M	6.969
19/01/2024	0,35%	0,37	106,89	106,52	106,42	107,23	3M	6.700
18/01/2024	-0,63%	-0,67	106,52	107,10	106,30	107,28	5M	8.131
17/01/2024	-0,32%	-0,34	107,19	107,35	106,70	107,97	5M	11.318
16/01/2024	0,34%	0,36	107,53	107,17	107,03	108,00	4M	6.862
15/01/2024	0,22%	0,24	107,17	106,93	106,70	107,48	4M	4.135
12/01/2024	0,32%	0,34	106,93	106,79	106,41	107,00	3M	3.107
11/01/2024	0,37%	0,39	106,59	106,20	106,05	106,82	3M	6.444
10/01/2024	-0,47%	-0,50	106,20	106,70	106,06	107,32	4M	7.596
09/01/2024	-0,09%	-0,10	106,70	106,84	106,70	107,36	6M	7.594
08/01/2024	-0,65%	-0,70	106,80	107,40	106,50	107,49	5M	5.636
05/01/2024	-1,60%	-1,75	107,50	108,76	106,68	108,77	8M	9.413
04/01/2024	-0,59%	-0,65	109,25	109,90	108,05	110,40	3M	3.394
03/01/2024	-0,13%	-0,14	109,90	110,15	108,18	110,72	2M	3.032
02/01/2024	0,04%	0,04	110,04	108,70	107,11	110,24	2M	1.349
28/12/2023	1,10%	1,20	110,00	108,80	108,70	110,20	2M	1.062
27/12/2023	0,71%	0,77	108,80	108,00	107,85	108,80	3M	2.401
26/12/2023	-0,06%	-0,07	108,03	108,10	107,89	108,50	3M	5.613
22/12/2023	0,09%	0,10	108,10	108,50	107,90	108,58	2M	2.847
21/12/2023	-0,06%	-0,06	108,00	107,88	107,53	108,50	2M	2.376
20/12/2023	0,73%	0,78	108,06	107,28	106,82	108,49	2M	1.733
19/12/2023	-0,66%	-0,71	107,28	107,99	106,99	108,15	3M	2.769
18/12/2023	-0,18%	-0,20	107,99	108,97	107,50	110,22	4M	2.629
15/12/2023	0,26%	0,28	108,19	107,90	107,70	108,95	3M	1.689
14/12/2023	-0,54%	-0,59	107,91	108,00	107,90	108,47	1M	1.553
13/12/2023	0,09%	0,10	108,50	108,40	108,22	108,85	2M	2.893
12/12/2023	0,34%	0,37	108,40	108,03	107,75	108,50	1M	2.043
11/12/2023	0,21%	0,23	108,03	108,31	107,60	108,31	1M	2.028
08/12/2023	0,28%	0,30	107,80	107,50	107,50	108,00	2M	2.010
07/12/2023	0,04%	0,04	107,50	107,47	107,03	107,99	2M	2.036
06/12/2023	0,03%	0,03	107,46	107,41	106,58	108,00	2M	1.782
05/12/2023	1,20%	1,27	107,43	106,16	105,94	107,49	3M	2.635
04/12/2023	0,06%	0,06	106,16	106,09	106,09	107,20	2M	1.354
01/12/2023	-1,72%	-1,86	106,10	106,40	105,02	106,40	3M	2.247
30/11/2023	1,42%	1,51	107,96	106,45	106,45	107,98	3M	3.484
29/11/2023	-0,05%	-0,05	106,45	106,47	105,93	106,88	2M	3.357
28/11/2023	0,22%	0,23	106,50	106,39	106,00	106,65	3M	6.902
27/11/2023	0,08%	0,08	106,27	106,18	105,73	106,39	2M	4.308
24/11/2023	0,34%	0,36	106,19	106,10	105,76	106,40	1M	2.775
23/11/2023	-0,25%	-0,27	105,83	106,12	105,80	106,34	1M	1.938
22/11/2023	-0,23%	-0,24	106,10	106,33	105,90	106,35	2M	2.385
21/11/2023	-0,05%	-0,05	106,34	106,53	105,75	106,53	1M	2.995
20/11/2023	0,18%	0,19	106,39	106,20	106,20	106,65	2M	2.660
17/11/2023	0,05%	0,05	106,20	106,65	105,99	106,65	2M	5.827
16/11/2023	0,63%	0,66	106,15	106,00	105,86	106,70	2M	3.279
14/11/2023	-0,10%	-0,11	105,49	105,70	105,49	106,70	1M	1.792
13/11/2023	-0,90%	-0,96	105,60	106,70	105,40	106,70	2M	2.508
10/11/2023	0,46%	0,49	106,56	106,07	106,00	106,89	1M	1.909
09/11/2023	0,20%	0,21	106,07	105,86	105,86	106,35	2M	1.150
08/11/2023	0,15%	0,16	105,86	105,97	105,40	106,15	1M	943
07/11/2023	0,67%	0,70	105,70	105,30	105,09	105,99	1M	2.820
06/11/2023	0,38%	0,40	105,00	105,05	104,80	105,35	1M	1.102
03/11/2023	0,30%	0,31	104,60	105,00	104,60	105,19	2M	2.024
01/11/2023	-1,33%	-1,41	104,29	104,98	104,29	104,98	3M	2.463
31/10/2023	0,52%	0,55	105,70	105,57	105,15	105,79	2M	2.290
30/10/2023	0,08%	0,08	105,15	105,29	105,02	105,59	3M	4.371
27/10/2023	-0,08%	-0,08	105,07	105,10	104,99	105,50	3M	2.842
26/10/2023	-0,19%	-0,20	105,15	105,31	105,07	105,50	2M	3.791
25/10/2023	-0,05%	-0,05	105,35	105,40	105,11	105,50	3M	2.683
24/10/2023	-0,47%	-0,50	105,40	105,96	105,40	106,18	2M	4.336
23/10/2023	0,32%	0,34	105,90	105,56	105,56	106,20	2M	2.676
20/10/2023	-0,70%	-0,74	105,56	106,30	105,50	106,35	2M	1.988
19/10/2023	0,47%	0,50	106,30	105,93	105,70	106,30	1M	2.155
18/10/2023	-0,07%	-0,07	105,80	106,05	105,80	106,30	2M	1.710
17/10/2023	-0,18%	-0,19	105,87	105,80	105,80	106,22	2M	2.673
16/10/2023	0,06%	0,06	106,06	106,34	106,06	106,55	2M	1.311
13/10/2023	-0,11%	-0,12	106,00	106,37	106,00	106,50	1M	1.819
11/10/2023	-0,02%	-0,02	106,12	106,10	105,83	106,50	2M	2.314
10/10/2023	0,22%	0,23	106,14	106,00	105,66	106,19	1M	901
09/10/2023	-	-	105,91	106,20	105,91	106,39	937K	966

Date,Open,High,Low,Close,Volume
24-Apr-24,107.10,107.34,106.35,106.41,4927790
23-Apr-24,107.79,108.00,107.00,107.00,5286162
22-Apr-24,108.36,108.38,107.18,107.50,5046066
19-Apr-24,106.85,108.43,106.81,107.70,5011424
18-Apr-24,107.17,107.84,106.80,106.85,4709777
17-Apr-24,108.06,108.39,107.00,107.00,4860116
16-Apr-24,108.24,108.30,107.00,108.07,5423892
15-Apr-24,108.10,108.92,107.12,107.49,4787255
12-Apr-24,107.83,108.58,107.50,108.00,4137063
11-Apr-24,108.90,109.15,107.83,107.99,3975442
10-Apr-24,108.80,109.98,108.28,108.28,6012352
09-Apr-24,108.33,110.50,107.90,108.36,6559822
08-Apr-24,108.00,109.08,107.60,108.33,5557637
05-Apr-24,107.97,108.50,107.06,108.29,3902140
04-Apr-24,107.62,108.00,107.50,107.97,2751643
03-Apr-24,106.29,107.48,106.29,107.00,3501100
02-Apr-24,107.03,107.50,106.60,106.66,3627201
01-Apr-24,107.22,107.72,106.50,106.60,5042422
28-Mar-24,108.34,109.00,108.21,109.00,3465866
27-Mar-24,108.36,108.40,107.70,108.34,3912595
26-Mar-24,108.00,108.50,107.75,108.35,3418635
25-Mar-24,107.26,107.85,107.12,107.80,3263764
22-Mar-24,106.60,107.44,106.28,107.26,2867630
21-Mar-24,106.02,106.95,105.91,106.27,4988756
20-Mar-24,105.80,106.60,105.80,106.49,2944549
19-Mar-24,106.41,106.91,105.52,105.79,5633164
18-Mar-24,106.80,106.98,106.27,106.65,2477253
15-Mar-24,106.14,106.90,106.00,106.89,4128975
14-Mar-24,105.80,106.50,105.76,106.14,2552480
13-Mar-24,105.85,106.23,105.53,105.64,2768789
12-Mar-24,106.00,106.45,105.94,106.00,2931816
11-Mar-24,106.40,106.88,105.51,105.56,5836709
08-Mar-24,106.43,106.54,106.01,106.25,2540671
07-Mar-24,106.30,106.62,106.00,106.43,3545057
06-Mar-24,106.11,106.59,106.00,106.30,2217857
05-Mar-24,106.10,106.50,105.88,106.04,4159428
04-Mar-24,105.99,106.30,105.96,106.00,3212545
01-Mar-24,107.60,107.60,105.80,105.99,7510056
29-Feb-24,106.92,108.75,106.77,108.60,5293579
28-Feb-24,106.80,107.75,106.20,106.92,4721655
27-Feb-24,106.70,107.12,106.07,106.46,5635718
26-Feb-24,107.05,107.46,106.51,106.56,3380496
23-Feb-24,106.98,107.30,106.26,107.04,3634922
22-Feb-24,106.70,106.96,106.15,106.76,4891349
21-Feb-24,106.95,107.05,106.03,106.41,4254784
20-Feb-24,106.96,107.46,106.60,106.61,3523378
19-Feb-24,107.56,107.56,106.61,106.96,2661476
16-Feb-24,106.69,107.58,106.69,107.58,3343184
15-Feb-24,106.70,106.88,106.02,106.69,3390157
14-Feb-24,106.51,106.89,106.10,106.89,2412154
09-Feb-24,106.03,106.90,106.02,106.89,3366584
08-Feb-24,106.24,106.50,105.57,106.02,3035282
07-Feb-24,105.86,106.50,105.86,105.87,2962983
06-Feb-24,106.20,106.70,105.25,105.86,3064335
05-Feb-24,105.90,106.43,105.19,106.00,3304743
02-Feb-24,104.75,106.83,104.66,106.14,3283546
01-Feb-24,105.52,105.95,104.60,104.60,7683550
31-Jan-24,106.12,106.20,105.38,106.00,4840852
30-Jan-24,107.33,107.69,106.25,106.25,5915618
29-Jan-24,107.90,107.90,106.55,106.70,5417244
26-Jan-24,107.82,108.00,106.87,108.00,4848924
25-Jan-24,107.01,107.83,107.00,107.77,2746033
24-Jan-24,107.19,107.50,106.88,107.20,3952256
23-Jan-24,106.80,107.03,106.78,106.90,3789703
22-Jan-24,106.57,107.29,106.20,106.80,4845425
19-Jan-24,106.52,107.23,106.42,106.89,2967909
18-Jan-24,107.10,107.28,106.30,106.52,5322897
17-Jan-24,107.35,107.97,106.70,107.19,4642560
16-Jan-24,107.17,108.00,107.03,107.53,4031059
15-Jan-24,106.93,107.48,106.70,107.17,4103691
12-Jan-24,106.79,107.00,106.41,106.93,2894346
11-Jan-24,106.20,106.82,106.05,106.59,3197014
10-Jan-24,106.70,107.32,106.06,106.20,4082606
09-Jan-24,106.84,107.36,106.70,106.70,6073325
08-Jan-24,107.40,107.49,106.50,106.80,4822023
05-Jan-24,108.76,108.77,106.68,107.50,7589414
04-Jan-24,109.90,110.40,108.05,109.25,2765456
03-Jan-24,110.15,110.72,108.18,109.90,2328765
02-Jan-24,108.70,110.24,107.11,110.04,1813768
28-Dec-23,108.80,110.20,108.70,110.00,2144861
27-Dec-23,108.00,108.80,107.85,108.80,3096725
26-Dec-23,108.10,108.50,107.89,108.03,2603679
22-Dec-23,108.50,108.58,107.90,108.10,1958969
21-Dec-23,107.88,108.50,107.53,108.00,1915929
20-Dec-23,107.28,108.49,106.82,108.06,2286747
19-Dec-23,107.99,108.15,106.99,107.28,2762894
18-Dec-23,108.97,110.22,107.50,107.99,3673038
15-Dec-23,107.90,108.95,107.70,108.19,2616422
14-Dec-23,108.00,108.47,107.90,107.91,1257956
13-Dec-23,108.40,108.85,108.22,108.50,1580497
12-Dec-23,108.03,108.50,107.75,108.40,1199929
11-Dec-23,108.31,108.31,107.60,108.03,1277388
08-Dec-23,107.50,108.00,107.50,107.80,1934821
07-Dec-23,107.47,107.99,107.03,107.50,1729956
06-Dec-23,107.41,108.00,106.58,107.46,2445333
05-Dec-23,106.16,107.49,105.94,107.43,2690241
04-Dec-23,106.09,107.20,106.09,106.16,1892919
01-Dec-23,106.40,106.40,105.02,106.10,2839755
30-Nov-23,106.45,107.98,106.45,107.96,2701856
29-Nov-23,106.47,106.88,105.93,106.45,2470464
28-Nov-23,106.39,106.65,106.00,106.50,2943415
27-Nov-23,106.18,106.39,105.73,106.27,2201924
24-Nov-23,106.10,106.40,105.76,106.19,1176424
23-Nov-23,106.12,106.34,105.80,105.83,1391328
22-Nov-23,106.33,106.35,105.90,106.10,2259544
21-Nov-23,106.53,106.53,105.75,106.34,1408549
20-Nov-23,106.20,106.65,106.20,106.39,1502409
17-Nov-23,106.65,106.65,105.99,106.20,2305643
16-Nov-23,106.00,106.70,105.86,106.15,1759707
14-Nov-23,105.70,106.70,105.49,105.49,1377344
13-Nov-23,106.70,106.70,105.40,105.60,1617781
10-Nov-23,106.07,106.89,106.00,106.56,1320625
09-Nov-23,105.86,106.35,105.86,106.07,1720045
08-Nov-23,105.97,106.15,105.40,105.86,1476210
07-Nov-23,105.30,105.99,105.09,105.70,1472604
06-Nov-23,105.05,105.35,104.80,105.00,1386208
03-Nov-23,105.00,105.19,104.60,104.60,1743113
01-Nov-23,104.98,104.98,104.29,104.29,3085455
31-Oct-23,105.57,105.79,105.15,105.70,2226356
30-Oct-23,105.29,105.59,105.02,105.15,3284742
27-Oct-23,105.10,105.50,104.99,105.07,2607266
26-Oct-23,105.31,105.50,105.07,105.15,2245865
25-Oct-23,105.40,105.50,105.11,105.35,3237111
24-Oct-23,105.96,106.18,105.40,105.40,2483499
23-Oct-23,105.56,106.20,105.56,105.90,1764101
20-Oct-23,106.30,106.35,105.50,105.56,1671751
19-Oct-23,105.93,106.30,105.70,106.30,1325277
18-Oct-23,106.05,106.30,105.80,105.80,1945679
17-Oct-23,105.80,106.22,105.80,105.87,2182230
16-Oct-23,106.34,106.55,106.06,106.06,1515753
13-Oct-23,106.37,106.50,106.00,106.00,1464993
11-Oct-23,106.10,106.50,105.83,106.12,1835233
10-Oct-23,106.00,106.19,105.66,106.14,1182106
09-Oct-23,106.20,106.39,105.91,105.91,936754

*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: JURO11