Cotação atual, histórico e gráfico do papel: J1WN34
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 |
15/01/2021 | -3,19% | -6,32 | 191,56 | 191,56 | 191,56 | 191,56 | 2K | 1 |
13/01/2021 | -0,50% | -0,99 | 197,88 | 197,88 | 197,88 | 197,88 | 18K | 3 |
12/01/2021 | 3,91% | 7,49 | 198,87 | 197,81 | 197,81 | 198,87 | 81K | 3 |
11/01/2021 | 6,39% | 11,49 | 191,38 | 193,33 | 191,38 | 193,33 | 232K | 6 |
06/01/2021 | 9,14% | 15,06 | 179,89 | 179,89 | 179,89 | 179,89 | 72K | 1 |
05/01/2021 | 2,70% | 4,34 | 164,83 | 164,36 | 164,16 | 164,83 | 86K | 5 |
04/01/2021 | -1,58% | -2,57 | 160,49 | 157,64 | 157,64 | 160,49 | 127K | 4 |
23/12/2020 | 5,28% | 8,18 | 163,06 | 163,06 | 163,06 | 163,06 | 52K | 1 |
22/12/2020 | 0,92% | 1,41 | 154,88 | 154,88 | 154,88 | 154,88 | 15K | 1 |
15/12/2020 | -1,72% | -2,68 | 153,47 | 153,47 | 153,47 | 153,47 | 31K | 2 |
10/12/2020 | -5,01% | -8,23 | 156,15 | 160,56 | 156,15 | 160,56 | 127K | 4 |
|
09/12/2020 | 1,74% | 2,81 | 164,38 | 162,16 | 162,16 | 164,38 | 127K | 4 |
08/12/2020 | 1,24% | 1,98 | 161,57 | 161,72 | 161,57 | 162,00 | 70K | 5 |
07/12/2020 | -0,29% | -0,46 | 159,59 | 159,59 | 159,59 | 159,59 | 21K | 1 |
04/12/2020 | 6,73% | 10,09 | 160,05 | 154,28 | 154,28 | 160,05 | 134K | 8 |
02/12/2020 | 4,05% | 5,84 | 149,96 | 149,96 | 149,96 | 149,96 | 60K | 2 |
01/12/2020 | 6,32% | 8,57 | 144,12 | 144,87 | 144,12 | 144,87 | 115K | 3 |
30/11/2020 | -5,87% | -8,45 | 135,55 | 135,55 | 135,55 | 135,55 | 54K | 4 |
27/11/2020 | -3,41% | -5,09 | 144,00 | 140,00 | 140,00 | 149,76 | 119K | 6 |
25/11/2020 | 32,60% | 36,65 | 149,09 | 157,12 | 149,09 | 157,12 | 133K | 8 |
19/11/2020 | 0,29% | 0,33 | 112,44 | 110,65 | 109,90 | 112,44 | 2K | 4 |
18/11/2020 | 10,73% | 10,86 | 112,11 | 111,81 | 111,81 | 112,11 | 73K | 3 |
17/11/2020 | 3,35% | 3,28 | 101,25 | 101,25 | 101,25 | 101,25 | 20K | 2 |
16/11/2020 | 2,61% | 2,49 | 97,97 | 97,97 | 97,97 | 97,97 | 39K | 2 |
13/11/2020 | 6,68% | 5,98 | 95,48 | 87,30 | 87,30 | 95,48 | 40K | 4 |
11/11/2020 | 0,79% | 0,70 | 89,50 | 89,50 | 89,50 | 89,50 | 537 | 1 |
10/11/2020 | 8,64% | 7,06 | 88,80 | 88,87 | 88,80 | 88,87 | 7K | 2 |
09/11/2020 | 14,82% | 10,55 | 81,74 | 85,14 | 81,74 | 85,19 | 335K | 18 |
05/11/2020 | -1,49% | -1,08 | 71,19 | 70,93 | 70,93 | 71,19 | 85K | 3 |
04/11/2020 | 3,14% | 2,20 | 72,27 | 72,71 | 72,10 | 73,47 | 117K | 16 |
30/10/2020 | -0,76% | -0,54 | 70,07 | 70,07 | 70,07 | 70,07 | 7K | 1 |
29/10/2020 | -2,91% | -2,12 | 70,61 | 70,61 | 70,61 | 70,61 | 28K | 3 |
28/10/2020 | -0,79% | -0,58 | 72,73 | 70,62 | 70,62 | 72,73 | 158K | 13 |
27/10/2020 | -1,56% | -1,16 | 73,31 | 74,47 | 73,31 | 74,47 | 45K | 6 |
26/10/2020 | -6,27% | -4,98 | 74,47 | 79,62 | 73,24 | 79,62 | 308K | 26 |
23/10/2020 | 6,77% | 5,04 | 79,45 | 75,38 | 74,32 | 79,60 | 123K | 16 |
22/10/2020 | 6,93% | 4,82 | 74,41 | 69,96 | 69,96 | 74,41 | 49K | 12 |
19/10/2020 | -8,07% | -6,11 | 69,59 | 71,79 | 69,54 | 71,79 | 16K | 5 |
14/10/2020 | 11,32% | 7,70 | 75,70 | 75,22 | 75,22 | 75,70 | 60K | 4 |
30/09/2020 | 1,16% | 0,78 | 68,00 | 68,00 | 68,00 | 68,00 | 272 | 1 |
25/09/2020 | 0,31% | 0,21 | 67,22 | 67,22 | 67,22 | 67,22 | 27K | 2 |
24/09/2020 | -7,81% | -5,68 | 67,01 | 67,01 | 67,01 | 67,01 | 27K | 1 |
21/09/2020 | -16,25% | -14,10 | 72,69 | 73,96 | 72,69 | 74,19 | 75K | 8 |
08/09/2020 | 1,39% | 1,19 | 86,79 | 86,79 | 86,79 | 86,79 | 35K | 1 |
04/09/2020 | 0,25% | 0,21 | 85,60 | 85,01 | 85,01 | 85,60 | 2K | 2 |
26/08/2020 | -1,85% | -1,61 | 85,39 | 83,47 | 83,47 | 85,39 | 68K | 3 |
25/08/2020 | 0,49% | 0,42 | 87,00 | 87,19 | 87,00 | 87,19 | 69K | 5 |
18/08/2020 | -4,96% | -4,52 | 86,58 | 87,49 | 86,58 | 87,49 | 68K | 9 |
10/08/2020 | 22,98% | 17,02 | 91,10 | 90,00 | 90,00 | 91,10 | 10K | 2 |
28/07/2020 | 0,12% | 0,09 | 74,08 | 74,08 | 74,08 | 74,08 | 1K | 1 |
27/07/2020 | -6,34% | -5,01 | 73,99 | 75,50 | 73,99 | 75,50 | 61K | 5 |
23/07/2020 | -6,01% | -5,05 | 79,00 | 79,04 | 79,00 | 79,10 | 230K | 11 |
10/07/2020 | 2,63% | 2,15 | 84,05 | 82,57 | 82,57 | 84,05 | 43K | 8 |
02/07/2020 | -16,51% | -16,19 | 81,90 | 82,10 | 81,90 | 82,10 | 74K | 10 |
19/06/2020 | 0,25% | 0,24 | 98,09 | 98,09 | 98,09 | 98,09 | 39K | 4 |
17/06/2020 | -16,47% | -19,29 | 97,85 | 97,81 | 97,81 | 99,36 | 118K | 5 |
08/06/2020 | 3,13% | 3,56 | 117,14 | 117,14 | 117,14 | 117,14 | 47K | 2 |
05/06/2020 | 27,00% | 24,15 | 113,58 | 116,21 | 113,55 | 116,21 | 92K | 7 |
29/05/2020 | 21,51% | 15,83 | 89,43 | 88,81 | 88,81 | 89,43 | 52K | 4 |
02/04/2020 | -17,66% | -15,79 | 73,60 | 73,60 | 73,60 | 73,60 | 29K | 1 |
26/03/2020 | -4,06% | -3,78 | 89,39 | 88,52 | 88,52 | 89,39 | 71K | 5 |
25/03/2020 | 2,80% | 2,54 | 93,17 | 93,17 | 93,17 | 93,17 | 19K | 2 |
24/03/2020 | 14,63% | 11,57 | 90,63 | 90,63 | 90,63 | 90,63 | 36K | 1 |
23/03/2020 | -13,00% | -11,81 | 79,06 | 79,06 | 79,06 | 79,06 | 32K | 2 |
20/03/2020 | 25,36% | 18,38 | 90,87 | 98,14 | 90,87 | 99,72 | 161K | 12 |
17/03/2020 | -25,60% | -24,94 | 72,49 | 72,49 | 72,49 | 72,49 | 29K | 1 |
13/03/2020 | -17,86% | -21,18 | 97,43 | 97,43 | 97,43 | 97,43 | 39K | 3 |
11/03/2020 | -21,71% | -32,89 | 118,61 | 118,61 | 118,61 | 118,61 | 47K | 2 |
03/03/2020 | -0,79% | -1,20 | 151,50 | 151,50 | 151,50 | 151,50 | 3K | 1 |
02/03/2020 | -4,02% | -6,39 | 152,70 | 152,70 | 152,70 | 152,70 | 3K | 1 |
28/02/2020 | 2,13% | 3,32 | 159,09 | 159,09 | 159,09 | 159,09 | 64K | 2 |
27/02/2020 | - | - | 155,77 | 155,77 | 155,77 | 155,77 | 62K | 2 |
Date,Open,High,Low,Close,Volume
15-Jan-21,191.56,191.56,191.56,191.56,1915
13-Jan-21,197.88,197.88,197.88,197.88,17809
12-Jan-21,197.81,198.87,197.81,198.87,80736
11-Jan-21,193.33,193.33,191.38,191.38,231808
06-Jan-21,179.89,179.89,179.89,179.89,71956
05-Jan-21,164.36,164.83,164.16,164.83,85510
04-Jan-21,157.64,160.49,157.64,160.49,127252
23-Dec-20,163.06,163.06,163.06,163.06,52179
22-Dec-20,154.88,154.88,154.88,154.88,15488
15-Dec-20,153.47,153.47,153.47,153.47,30694
10-Dec-20,160.56,160.56,156.15,156.15,126777
09-Dec-20,162.16,164.38,162.16,164.38,127372
08-Dec-20,161.72,162.00,161.57,161.57,69543
07-Dec-20,159.59,159.59,159.59,159.59,20746
04-Dec-20,154.28,160.05,154.28,160.05,134077
02-Dec-20,149.96,149.96,149.96,149.96,59984
01-Dec-20,144.87,144.87,144.12,144.12,115451
30-Nov-20,135.55,135.55,135.55,135.55,54220
27-Nov-20,140.00,149.76,140.00,144.00,119431
25-Nov-20,157.12,157.12,149.09,149.09,133442
19-Nov-20,110.65,112.44,109.90,112.44,2334
18-Nov-20,111.81,112.11,111.81,112.11,72751
17-Nov-20,101.25,101.25,101.25,101.25,20250
16-Nov-20,97.97,97.97,97.97,97.97,39188
13-Nov-20,87.30,95.48,87.30,95.48,39885
11-Nov-20,89.50,89.50,89.50,89.50,537
10-Nov-20,88.87,88.87,88.80,88.80,7106
09-Nov-20,85.14,85.19,81.74,81.74,335216
05-Nov-20,70.93,71.19,70.93,71.19,85248
04-Nov-20,72.71,73.47,72.10,72.27,117241
30-Oct-20,70.07,70.07,70.07,70.07,7007
29-Oct-20,70.61,70.61,70.61,70.61,28244
28-Oct-20,70.62,72.73,70.62,72.73,157754
27-Oct-20,74.47,74.47,73.31,73.31,44924
26-Oct-20,79.62,79.62,73.24,74.47,308347
23-Oct-20,75.38,79.60,74.32,79.45,122606
22-Oct-20,69.96,74.41,69.96,74.41,49204
19-Oct-20,71.79,71.79,69.54,69.59,16430
14-Oct-20,75.22,75.70,75.22,75.70,60355
30-Sep-20,68.00,68.00,68.00,68.00,272
25-Sep-20,67.22,67.22,67.22,67.22,26888
24-Sep-20,67.01,67.01,67.01,67.01,26804
21-Sep-20,73.96,74.19,72.69,72.69,74668
08-Sep-20,86.79,86.79,86.79,86.79,34716
04-Sep-20,85.01,85.60,85.01,85.60,1706
26-Aug-20,83.47,85.39,83.47,85.39,67544
25-Aug-20,87.19,87.19,87.00,87.00,68806
18-Aug-20,87.49,87.49,86.58,86.58,67896
10-Aug-20,90.00,91.10,90.00,91.10,9922
28-Jul-20,74.08,74.08,74.08,74.08,1481
27-Jul-20,75.50,75.50,73.99,73.99,61024
23-Jul-20,79.04,79.10,79.00,79.00,230086
10-Jul-20,82.57,84.05,82.57,84.05,43058
02-Jul-20,82.10,82.10,81.90,81.90,73840
19-Jun-20,98.09,98.09,98.09,98.09,39236
17-Jun-20,97.81,99.36,97.81,97.85,118212
08-Jun-20,117.14,117.14,117.14,117.14,46856
05-Jun-20,116.21,116.21,113.55,113.58,91904
29-May-20,88.81,89.43,88.81,89.43,51689
02-Apr-20,73.60,73.60,73.60,73.60,29440
26-Mar-20,88.52,89.39,88.52,89.39,71164
25-Mar-20,93.17,93.17,93.17,93.17,18634
24-Mar-20,90.63,90.63,90.63,90.63,36252
23-Mar-20,79.06,79.06,79.06,79.06,31624
20-Mar-20,98.14,99.72,90.87,90.87,160632
17-Mar-20,72.49,72.49,72.49,72.49,28996
13-Mar-20,97.43,97.43,97.43,97.43,38972
11-Mar-20,118.61,118.61,118.61,118.61,47444
03-Mar-20,151.50,151.50,151.50,151.50,3030
02-Mar-20,152.70,152.70,152.70,152.70,3054
28-Feb-20,159.09,159.09,159.09,159.09,63636
27-Feb-20,155.77,155.77,155.77,155.77,62308
*exoneração de responsabilidade e termos de uso