Cotação atual, histórico e gráfico do papel: J1EG34
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 |
| 05/08/2024 | -2,68% | -11,07 | 402,21 | 402,21 | 402,21 | 402,21 | 41K | 1 |
| 01/08/2024 | -0,47% | -1,95 | 413,28 | 407,95 | 407,95 | 414,51 | 787K | 13 |
| 30/07/2024 | 0,30% | 1,23 | 415,23 | 415,23 | 415,23 | 415,23 | 623K | 3 |
| 26/07/2024 | 5,57% | 21,84 | 414,00 | 429,27 | 414,00 | 429,27 | 843 | 2 |
| 28/06/2024 | 7,17% | 26,23 | 392,16 | 392,16 | 392,16 | 392,16 | 20K | 1 |
| 06/06/2024 | 0,64% | 2,33 | 365,93 | 365,93 | 365,93 | 365,93 | 7K | 1 |
| 04/06/2024 | 0,96% | 3,45 | 363,60 | 362,43 | 362,05 | 363,60 | 36K | 23 |
|
|
| 17/05/2024 | -1,68% | -6,15 | 360,15 | 360,15 | 360,15 | 360,15 | 11K | 1 |
| 10/04/2024 | -1,27% | -4,70 | 366,30 | 367,00 | 366,30 | 367,12 | 238K | 5 |
| 08/04/2024 | -1,78% | -6,72 | 371,00 | 371,00 | 371,00 | 371,00 | 24K | 2 |
| 02/04/2024 | 2,99% | 10,97 | 377,72 | 379,30 | 377,72 | 379,30 | 45K | 55 |
| 11/03/2024 | 0,16% | 0,60 | 366,75 | 366,75 | 366,75 | 366,75 | 51K | 1 |
| 07/03/2024 | 0,15% | 0,55 | 366,15 | 366,15 | 366,15 | 366,15 | 37K | 1 |
| 04/03/2024 | 3,13% | 11,09 | 365,60 | 365,31 | 365,31 | 365,60 | 102K | 2 |
| 06/02/2024 | 11,12% | 35,47 | 354,51 | 349,57 | 349,57 | 354,51 | 7K | 2 |
| 12/01/2024 | 3,54% | 10,90 | 319,04 | 319,04 | 319,04 | 319,04 | 319 | 1 |
| 08/01/2024 | 0,00% | 0,00 | 308,14 | 308,14 | 308,14 | 308,14 | 308 | 1 |
| 05/01/2024 | -1,68% | -5,27 | 308,14 | 307,52 | 306,59 | 308,45 | 54K | 175 |
| 19/12/2023 | 1,30% | 4,03 | 313,41 | 308,45 | 308,14 | 313,41 | 12K | 39 |
| 18/12/2023 | -2,93% | -9,34 | 309,38 | 309,69 | 308,76 | 309,69 | 58K | 188 |
| 12/12/2023 | 1,12% | 3,52 | 318,72 | 318,72 | 318,72 | 318,72 | 6K | 1 |
| 08/12/2023 | -1,79% | -5,76 | 315,20 | 315,40 | 314,24 | 316,48 | 7K | 15 |
| 04/12/2023 | 1,11% | 3,52 | 320,96 | 320,96 | 320,96 | 320,96 | 320 | 1 |
| 01/12/2023 | 1,49% | 4,65 | 317,44 | 315,58 | 315,58 | 317,44 | 633 | 2 |
| 30/11/2023 | 1,23% | 3,79 | 312,79 | 312,79 | 312,79 | 312,79 | 312 | 1 |
| 29/11/2023 | 0,68% | 2,10 | 309,00 | 309,00 | 309,00 | 309,00 | 618 | 1 |
| 22/11/2023 | -7,52% | -24,94 | 306,90 | 306,00 | 303,80 | 306,90 | 1K | 4 |
| 17/11/2023 | -1,32% | -4,43 | 331,84 | 328,96 | 328,96 | 331,84 | 3K | 8 |
| 16/11/2023 | 0,00% | 0,00 | 336,27 | 336,27 | 336,27 | 336,27 | 336 | 1 |
| 14/11/2023 | 2,00% | 6,60 | 336,27 | 333,00 | 333,00 | 336,27 | 669 | 2 |
| 10/11/2023 | 1,63% | 5,28 | 329,67 | 326,37 | 326,37 | 329,67 | 984 | 3 |
| 09/11/2023 | -1,31% | -4,29 | 324,39 | 324,39 | 324,39 | 324,39 | 2K | 1 |
| 03/11/2023 | 1,54% | 5,00 | 328,68 | 332,97 | 328,68 | 332,97 | 66K | 16 |
| 01/11/2023 | -4,07% | -13,72 | 323,68 | 327,76 | 321,30 | 328,10 | 12K | 31 |
| 31/10/2023 | 2,04% | 6,74 | 337,40 | 335,61 | 335,61 | 337,40 | 1K | 2 |
| 30/10/2023 | -1,57% | -5,28 | 330,66 | 328,68 | 328,68 | 330,66 | 659 | 2 |
| 26/10/2023 | 0,79% | 2,64 | 335,94 | 338,25 | 335,94 | 338,25 | 63K | 93 |
| 24/10/2023 | -5,53% | -19,50 | 333,30 | 333,30 | 333,30 | 333,30 | 333 | 1 |
| 17/10/2023 | 0,80% | 2,80 | 352,80 | 352,10 | 349,97 | 352,80 | 4K | 5 |
| 16/10/2023 | 0,00% | 0,00 | 350,00 | 351,75 | 349,65 | 352,88 | 50K | 141 |
| 13/10/2023 | -2,25% | -8,05 | 350,00 | 350,00 | 350,00 | 350,00 | 350 | 1 |
| 09/10/2023 | -0,13% | -0,45 | 358,05 | 358,05 | 357,70 | 366,23 | 20K | 54 |
| 06/10/2023 | 14,10% | 44,30 | 358,50 | 358,50 | 358,50 | 358,50 | 4K | 1 |
| 07/08/2023 | 3,39% | 10,30 | 314,20 | 314,20 | 314,20 | 314,20 | 314 | 1 |
| 26/07/2023 | -10,99% | -37,52 | 303,90 | 303,90 | 303,90 | 303,90 | 303 | 1 |
| 12/07/2022 | -0,11% | -0,38 | 341,42 | 341,42 | 341,42 | 341,42 | 682 | 1 |
| 14/04/2022 | -4,29% | -15,32 | 341,80 | 356,69 | 341,80 | 356,69 | 1K | 3 |
| 19/01/2022 | -3,87% | -14,36 | 357,12 | 357,12 | 357,12 | 357,12 | 357 | 1 |
| 14/01/2022 | 11,40% | 38,01 | 371,48 | 371,48 | 371,48 | 371,48 | 371 | 1 |
| 05/07/2021 | 0,05% | 0,17 | 333,47 | 333,47 | 333,47 | 333,47 | 5K | 1 |
| 30/06/2021 | -7,94% | -28,76 | 333,30 | 333,30 | 333,30 | 333,30 | 100K | 1 |
| 18/05/2021 | -0,94% | -3,44 | 362,06 | 365,50 | 362,06 | 365,50 | 17K | 2 |
| 17/05/2021 | -2,92% | -11,00 | 365,50 | 365,50 | 365,50 | 365,50 | 731 | 1 |
| 10/05/2021 | 4,58% | 16,50 | 376,50 | 380,20 | 376,50 | 382,64 | 180K | 35 |
| 29/04/2021 | -3,23% | -12,00 | 360,00 | 360,00 | 360,00 | 360,00 | 49K | 1 |
| 27/04/2021 | 0,49% | 1,80 | 372,00 | 372,00 | 372,00 | 372,00 | 372 | 1 |
| 26/04/2021 | -0,04% | -0,16 | 370,20 | 370,20 | 370,20 | 370,20 | 19K | 1 |
| 19/04/2021 | 0,64% | 2,36 | 370,36 | 372,00 | 370,36 | 372,00 | 148K | 7 |
| 08/04/2021 | 0,88% | 3,20 | 368,00 | 368,00 | 368,00 | 368,00 | 18K | 1 |
| 31/03/2021 | 0,00% | 0,00 | 364,80 | 364,80 | 364,80 | 364,80 | 364 | 1 |
| 30/03/2021 | -0,41% | -1,50 | 364,80 | 370,20 | 364,80 | 370,20 | 58K | 7 |
| 29/03/2021 | 0,41% | 1,50 | 366,30 | 366,30 | 366,30 | 366,30 | 1K | 1 |
| 26/03/2021 | 1,45% | 5,20 | 364,80 | 360,00 | 360,00 | 364,80 | 1K | 2 |
| 25/03/2021 | - | - | 359,60 | 359,60 | 359,60 | 359,60 | 359 | 1 |
Date,Open,High,Low,Close,Volume
05-Aug-24,402.21,402.21,402.21,402.21,40623
01-Aug-24,407.95,414.51,407.95,413.28,786590
30-Jul-24,415.23,415.23,415.23,415.23,622845
26-Jul-24,429.27,429.27,414.00,414.00,843
28-Jun-24,392.16,392.16,392.16,392.16,19608
06-Jun-24,365.93,365.93,365.93,365.93,7318
04-Jun-24,362.43,363.60,362.05,363.60,35903
17-May-24,360.15,360.15,360.15,360.15,10804
10-Apr-24,367.00,367.12,366.30,366.30,238449
08-Apr-24,371.00,371.00,371.00,371.00,24115
02-Apr-24,379.30,379.30,377.72,377.72,45070
11-Mar-24,366.75,366.75,366.75,366.75,51345
07-Mar-24,366.15,366.15,366.15,366.15,36615
04-Mar-24,365.31,365.60,365.31,365.60,102324
06-Feb-24,349.57,354.51,349.57,354.51,7040
12-Jan-24,319.04,319.04,319.04,319.04,319
08-Jan-24,308.14,308.14,308.14,308.14,308
05-Jan-24,307.52,308.45,306.59,308.14,53856
19-Dec-23,308.45,313.41,308.14,313.41,12109
18-Dec-23,309.69,309.69,308.76,309.38,58144
12-Dec-23,318.72,318.72,318.72,318.72,6374
08-Dec-23,315.40,316.48,314.24,315.20,6931
04-Dec-23,320.96,320.96,320.96,320.96,320
01-Dec-23,315.58,317.44,315.58,317.44,633
30-Nov-23,312.79,312.79,312.79,312.79,312
29-Nov-23,309.00,309.00,309.00,309.00,618
22-Nov-23,306.00,306.90,303.80,306.90,1222
17-Nov-23,328.96,331.84,328.96,331.84,2645
16-Nov-23,336.27,336.27,336.27,336.27,336
14-Nov-23,333.00,336.27,333.00,336.27,669
10-Nov-23,326.37,329.67,326.37,329.67,984
09-Nov-23,324.39,324.39,324.39,324.39,1621
03-Nov-23,332.97,332.97,328.68,328.68,65748
01-Nov-23,327.76,328.10,321.30,323.68,11675
31-Oct-23,335.61,337.40,335.61,337.40,1347
30-Oct-23,328.68,330.66,328.68,330.66,659
26-Oct-23,338.25,338.25,335.94,335.94,62974
24-Oct-23,333.30,333.30,333.30,333.30,333
17-Oct-23,352.10,352.80,349.97,352.80,4204
16-Oct-23,351.75,352.88,349.65,350.00,49501
13-Oct-23,350.00,350.00,350.00,350.00,350
09-Oct-23,358.05,366.23,357.70,358.05,19562
06-Oct-23,358.50,358.50,358.50,358.50,3585
07-Aug-23,314.20,314.20,314.20,314.20,314
26-Jul-23,303.90,303.90,303.90,303.90,303
12-Jul-22,341.42,341.42,341.42,341.42,682
14-Apr-22,356.69,356.69,341.80,341.80,1396
19-Jan-22,357.12,357.12,357.12,357.12,357
14-Jan-22,371.48,371.48,371.48,371.48,371
05-Jul-21,333.47,333.47,333.47,333.47,5002
30-Jun-21,333.30,333.30,333.30,333.30,99990
18-May-21,365.50,365.50,362.06,362.06,17389
17-May-21,365.50,365.50,365.50,365.50,731
10-May-21,380.20,382.64,376.50,376.50,179938
29-Apr-21,360.00,360.00,360.00,360.00,48600
27-Apr-21,372.00,372.00,372.00,372.00,372
26-Apr-21,370.20,370.20,370.20,370.20,18510
19-Apr-21,372.00,372.00,370.36,370.36,148139
08-Apr-21,368.00,368.00,368.00,368.00,18400
31-Mar-21,364.80,364.80,364.80,364.80,364
30-Mar-21,370.20,370.20,364.80,364.80,57647
29-Mar-21,366.30,366.30,366.30,366.30,1098
26-Mar-21,360.00,364.80,360.00,364.80,1454
25-Mar-21,359.60,359.60,359.60,359.60,359
*exoneração de responsabilidade e termos de uso