Cotação atual, histórico e gráfico do papel: J2AZ34

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 J2AZ34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/08/2026	1,56%	1,34	87,20	83,68	83,68	87,44	86K	75
28/08/2026	-1,67%	-1,46	85,86	85,95	85,86	85,95	171	2
27/08/2026	-1,67%	-1,48	87,32	86,58	86,49	87,32	40K	232
26/08/2026	-0,84%	-0,75	88,80	88,80	88,80	88,80	88	1
25/08/2026	2,26%	1,98	89,55	91,62	89,10	91,62	13K	143
24/08/2026	-0,51%	-0,45	87,57	86,49	86,49	87,57	9K	57
21/08/2026	2,30%	1,98	88,02	86,49	86,22	88,11	41K	68
20/08/2026	-1,34%	-1,17	86,04	86,58	86,04	86,58	258	3
19/08/2026	-2,01%	-1,79	87,21	87,12	87,12	87,21	3K	38
18/08/2026	3,98%	3,41	89,00	88,29	88,29	89,00	59K	3
17/08/2026	0,42%	0,36	85,59	85,59	85,59	85,59	85	1
13/08/2026	-1,15%	-0,99	85,23	85,23	85,14	85,68	58K	574
12/08/2026	0,49%	0,42	86,22	86,22	86,22	86,22	86	1
11/08/2026	-2,39%	-2,10	85,80	85,80	85,80	85,80	7K	1
10/08/2026	0,90%	0,78	87,90	87,90	87,90	87,90	87	1
07/08/2026	-2,71%	-2,43	87,12	87,21	86,85	87,21	54K	624
04/08/2026	4,96%	4,23	89,55	87,39	87,39	89,55	176	2
31/07/2026	-2,67%	-2,34	85,32	85,59	85,21	85,86	18K	215
30/07/2026	-0,81%	-0,72	87,66	87,03	87,03	87,84	2K	27
29/07/2026	-1,01%	-0,90	88,38	87,00	87,00	88,38	262	2
28/07/2026	2,80%	2,43	89,28	89,28	89,28	89,28	89	1
27/07/2026	0,63%	0,54	86,85	86,85	86,85	86,85	87K	1
24/07/2026	0,08%	0,07	86,31	86,49	85,59	86,49	51K	299
23/07/2026	-0,05%	-0,04	86,24	86,48	86,24	86,48	2K	18
22/07/2026	0,23%	0,20	86,28	86,28	86,28	86,28	86	1
21/07/2026	4,09%	3,38	86,08	84,64	84,64	86,08	2K	22
16/07/2026	1,45%	1,18	82,70	82,70	82,70	82,70	496	2
15/07/2026	1,49%	1,20	81,52	81,52	81,04	81,68	1K	16
14/07/2026	-5,56%	-4,73	80,32	80,64	80,32	80,64	321	4
09/07/2026	-0,08%	-0,07	85,05	84,78	84,42	85,05	2K	28
07/07/2026	1,43%	1,20	85,12	85,52	85,12	85,52	938	2
06/07/2026	-0,29%	-0,24	83,92	84,72	83,92	84,72	3K	2
02/07/2026	1,15%	0,96	84,16	84,16	84,16	84,16	84	1
30/06/2026	5,48%	4,32	83,20	82,96	82,96	83,44	176K	701
26/06/2026	-1,10%	-0,88	78,88	78,48	78,48	79,27	9K	113
25/06/2026	0,00%	0,00	79,76	79,76	79,76	79,76	797	1
24/06/2026	1,32%	1,04	79,76	79,28	79,28	80,64	3K	42
23/06/2026	-1,20%	-0,96	78,72	78,80	78,40	78,80	15K	186
10/06/2026	-0,65%	-0,52	79,68	79,60	79,60	79,68	5K	2
08/06/2026	-1,52%	-1,24	80,20	81,44	80,20	81,44	402	2
05/06/2026	5,10%	3,95	81,44	81,84	81,44	82,05	245	3
03/06/2026	3,38%	2,53	77,49	77,49	77,49	77,49	77	1
02/06/2026	-3,20%	-2,48	74,96	74,96	74,96	74,96	6K	1
01/06/2026	-2,12%	-1,68	77,44	77,04	77,04	77,44	15K	191
28/05/2026	-1,71%	-1,38	79,12	79,12	79,12	79,12	79	1
27/05/2026	1,33%	1,06	80,50	80,50	80,50	80,50	161	1
26/05/2026	-2,23%	-1,81	79,44	80,60	78,88	80,60	46K	468
22/05/2026	2,28%	1,81	81,25	91,35	81,25	91,35	680	4
21/05/2026	-1,29%	-1,04	79,44	79,68	79,36	79,76	715	9
20/05/2026	0,40%	0,32	80,48	80,48	80,48	80,48	160	1
19/05/2026	4,38%	3,36	80,16	79,50	79,50	80,16	478	2
15/05/2026	-0,72%	-0,56	76,80	77,04	76,56	77,20	18K	228
14/05/2026	0,47%	0,36	77,36	77,36	77,36	77,36	77	1
13/05/2026	4,17%	3,08	77,00	75,53	75,53	77,00	229	2
12/05/2026	2,42%	1,75	73,92	73,50	73,43	74,55	7K	101
11/05/2026	-2,00%	-1,47	72,17	73,92	71,96	73,92	55K	381
08/05/2026	-1,87%	-1,40	73,64	74,34	73,30	74,34	2K	32
07/05/2026	-0,16%	-0,12	75,04	75,00	75,00	75,04	2K	10
06/05/2026	8,93%	6,16	75,16	72,97	72,97	75,16	148	2
05/05/2026	2,68%	1,80	69,00	69,00	69,00	69,00	345	1
30/04/2026	0,63%	0,42	67,20	67,27	67,20	67,41	942	14
29/04/2026	-1,34%	-0,91	66,78	66,80	66,71	67,13	4K	66
28/04/2026	0,62%	0,42	67,69	67,34	67,34	67,83	13K	191
27/04/2026	2,89%	1,89	67,27	67,55	67,06	67,86	58K	860
24/04/2026	-1,99%	-1,33	65,38	66,60	65,38	66,60	1K	22
23/04/2026	-0,10%	-0,07	66,71	66,55	66,20	66,85	32K	168
22/04/2026	-1,24%	-0,84	66,78	66,64	66,50	66,92	12K	181
20/04/2026	-0,10%	-0,07	67,62	68,11	67,62	68,32	8K	121
17/04/2026	1,26%	0,84	67,69	67,83	67,34	67,83	15K	228
15/04/2026	-0,21%	-0,14	66,85	67,32	66,50	67,32	16K	234
14/04/2026	2,71%	1,77	66,99	66,24	66,01	66,99	31K	410
13/04/2026	-3,59%	-2,43	65,22	65,28	64,50	65,46	15K	234
09/04/2026	3,35%	2,19	67,65	67,65	67,65	67,65	2K	1
07/04/2026	-2,06%	-1,38	65,46	65,27	65,27	65,46	130	2
25/02/2026	11,96%	7,14	66,84	59,80	59,80	66,84	2K	26
23/02/2026	0,84%	0,50	59,70	59,40	59,40	59,70	178	3
19/02/2026	0,48%	0,28	59,20	58,94	58,94	59,20	295	5
18/02/2026	0,03%	0,02	58,92	58,88	58,88	58,92	176	3
04/02/2026	0,17%	0,10	58,90	58,90	58,90	58,90	58	1
02/02/2026	1,99%	1,15	58,80	57,70	57,70	58,80	699	12
30/01/2026	-1,79%	-1,05	57,65	57,60	57,60	57,65	172	3
27/01/2026	-3,14%	-1,90	58,70	58,70	58,70	58,70	58	1
20/01/2026	2,71%	1,60	60,60	60,00	60,00	60,60	241	4
14/01/2026	1,03%	0,60	59,00	58,50	58,50	59,00	352	6
13/01/2026	-5,50%	-3,40	58,40	57,80	57,80	58,40	464	8
06/01/2026	-1,90%	-1,20	61,80	61,80	61,80	61,80	61	1
05/01/2026	0,48%	0,30	63,00	62,90	62,90	63,00	125	2
02/01/2026	0,87%	0,54	62,70	61,40	61,40	62,70	682	11
30/12/2025	-2,51%	-1,60	62,16	62,16	62,16	62,16	12K	1
29/12/2025	2,84%	1,76	63,76	63,76	63,76	63,76	63	1
23/12/2025	-1,90%	-1,20	62,00	62,70	62,00	62,70	24K	2
22/12/2025	2,60%	1,60	63,20	62,90	62,90	63,20	22K	4
19/12/2025	-0,90%	-0,56	61,60	61,60	61,60	61,60	616	1
17/12/2025	1,25%	0,77	62,16	62,00	62,00	62,80	7K	11
16/12/2025	0,64%	0,39	61,39	61,80	61,39	61,90	6K	3
15/12/2025	1,67%	1,00	61,00	61,00	61,00	61,00	9K	10
12/12/2025	-0,83%	-0,50	60,00	60,00	60,00	60,00	14K	2
11/12/2025	1,65%	0,98	60,50	60,50	60,50	60,50	15K	1
10/12/2025	-2,71%	-1,66	59,52	59,52	59,52	59,52	17K	1
09/12/2025	-0,26%	-0,16	61,18	61,10	61,10	61,70	10K	12
08/12/2025	-1,11%	-0,69	61,34	61,34	61,34	61,34	29K	1
05/12/2025	6,36%	3,71	62,03	62,03	62,03	62,03	434	2
04/12/2025	-1,75%	-1,04	58,32	58,32	58,32	58,32	20K	1
03/12/2025	-4,04%	-2,50	59,36	59,36	59,36	59,36	19K	2
02/12/2025	0,68%	0,42	61,86	61,86	61,86	61,86	9K	1
01/12/2025	-2,78%	-1,76	61,44	61,44	61,44	61,44	9K	1
28/11/2025	-1,86%	-1,20	63,20	63,20	63,20	63,20	30K	1
26/11/2025	-1,35%	-0,88	64,40	63,71	63,71	64,40	20K	3
25/11/2025	0,90%	0,58	65,28	65,28	65,28	65,28	15K	2
24/11/2025	0,87%	0,56	64,70	64,70	64,70	64,70	19K	2
21/11/2025	0,50%	0,32	64,14	64,00	64,00	64,14	19K	2
19/11/2025	-1,51%	-0,98	63,82	65,00	63,82	65,00	24K	2
18/11/2025	62,16%	24,84	64,80	62,20	62,04	64,80	27K	32
08/08/2025	3,20%	1,24	39,96	40,23	39,96	40,23	64K	2
06/08/2025	-6,61%	-2,74	38,72	40,30	38,72	40,30	2K	10
05/08/2025	-0,86%	-0,36	41,46	41,46	41,46	41,46	823	5
01/08/2025	-3,33%	-1,44	41,82	41,82	41,82	41,82	627	1
31/07/2025	8,58%	3,42	43,26	43,26	43,26	43,26	648	1
08/07/2025	-0,38%	-0,15	39,84	39,84	39,84	39,84	597	1
14/05/2025	6,58%	2,47	39,99	39,99	39,99	39,99	599	1
08/05/2025	-3,60%	-1,40	37,52	37,72	37,52	37,72	526	7
07/05/2025	-1,96%	-0,78	38,92	39,12	38,92	39,12	1K	13
17/04/2025	0,51%	0,20	39,70	40,44	39,70	40,44	964	12
16/04/2025	-6,33%	-2,67	39,50	39,72	39,50	39,72	594	2
07/04/2025	-1,93%	-0,83	42,17	42,17	42,17	42,17	46K	2
04/04/2025	-6,01%	-2,75	43,00	43,38	43,00	43,84	1K	10
03/04/2025	-4,05%	-1,93	45,75	45,75	45,75	45,75	457	1
01/04/2025	-1,89%	-0,92	47,68	47,68	47,68	47,68	190	1
27/03/2025	-8,34%	-4,42	48,60	49,40	48,60	49,40	688	7
21/03/2025	0,80%	0,42	53,02	53,14	53,02	53,14	212	4
18/03/2025	-1,13%	-0,60	52,60	53,05	52,60	53,05	528	9
17/03/2025	0,76%	0,40	53,20	53,30	53,20	53,30	319	3
14/03/2025	0,09%	0,05	52,80	52,80	52,80	52,80	211	1
13/03/2025	-	-	52,75	53,10	52,75	53,10	476	8

Date,Open,High,Low,Close,Volume
31-Aug-26,83.68,87.44,83.68,87.20,86372
28-Aug-26,85.95,85.95,85.86,85.86,171
27-Aug-26,86.58,87.32,86.49,87.32,40095
26-Aug-26,88.80,88.80,88.80,88.80,88
25-Aug-26,91.62,91.62,89.10,89.55,12809
24-Aug-26,86.49,87.57,86.49,87.57,9457
21-Aug-26,86.49,88.11,86.22,88.02,41183
20-Aug-26,86.58,86.58,86.04,86.04,258
19-Aug-26,87.12,87.21,87.12,87.21,3313
18-Aug-26,88.29,89.00,88.29,89.00,58827
17-Aug-26,85.59,85.59,85.59,85.59,85
13-Aug-26,85.23,85.68,85.14,85.23,58324
12-Aug-26,86.22,86.22,86.22,86.22,86
11-Aug-26,85.80,85.80,85.80,85.80,6864
10-Aug-26,87.90,87.90,87.90,87.90,87
07-Aug-26,87.21,87.21,86.85,87.12,54362
04-Aug-26,87.39,89.55,87.39,89.55,176
31-Jul-26,85.59,85.86,85.21,85.32,18392
30-Jul-26,87.03,87.84,87.03,87.66,2455
29-Jul-26,87.00,88.38,87.00,88.38,262
28-Jul-26,89.28,89.28,89.28,89.28,89
27-Jul-26,86.85,86.85,86.85,86.85,86850
24-Jul-26,86.49,86.49,85.59,86.31,51249
23-Jul-26,86.48,86.48,86.24,86.24,1555
22-Jul-26,86.28,86.28,86.28,86.28,86
21-Jul-26,84.64,86.08,84.64,86.08,1879
16-Jul-26,82.70,82.70,82.70,82.70,496
15-Jul-26,81.52,81.68,81.04,81.52,1303
14-Jul-26,80.64,80.64,80.32,80.32,321
09-Jul-26,84.78,85.05,84.42,85.05,2372
07-Jul-26,85.52,85.52,85.12,85.12,938
06-Jul-26,84.72,84.72,83.92,83.92,2602
02-Jul-26,84.16,84.16,84.16,84.16,84
30-Jun-26,82.96,83.44,82.96,83.20,175548
26-Jun-26,78.48,79.27,78.48,78.88,8896
25-Jun-26,79.76,79.76,79.76,79.76,797
24-Jun-26,79.28,80.64,79.28,79.76,3359
23-Jun-26,78.80,78.80,78.40,78.72,14626
10-Jun-26,79.60,79.68,79.60,79.68,5178
08-Jun-26,81.44,81.44,80.20,80.20,402
05-Jun-26,81.84,82.05,81.44,81.44,245
03-Jun-26,77.49,77.49,77.49,77.49,77
02-Jun-26,74.96,74.96,74.96,74.96,5996
01-Jun-26,77.04,77.44,77.04,77.44,14730
28-May-26,79.12,79.12,79.12,79.12,79
27-May-26,80.50,80.50,80.50,80.50,161
26-May-26,80.60,80.60,78.88,79.44,46039
22-May-26,91.35,91.35,81.25,81.25,680
21-May-26,79.68,79.76,79.36,79.44,715
20-May-26,80.48,80.48,80.48,80.48,160
19-May-26,79.50,80.16,79.50,80.16,478
15-May-26,77.04,77.20,76.56,76.80,17521
14-May-26,77.36,77.36,77.36,77.36,77
13-May-26,75.53,77.00,75.53,77.00,229
12-May-26,73.50,74.55,73.43,73.92,7464
11-May-26,73.92,73.92,71.96,72.17,55211
08-May-26,74.34,74.34,73.30,73.64,2361
07-May-26,75.00,75.04,75.00,75.04,1875
06-May-26,72.97,75.16,72.97,75.16,148
05-May-26,69.00,69.00,69.00,69.00,345
30-Apr-26,67.27,67.41,67.20,67.20,942
29-Apr-26,66.80,67.13,66.71,66.78,4414
28-Apr-26,67.34,67.83,67.34,67.69,12894
27-Apr-26,67.55,67.86,67.06,67.27,57998
24-Apr-26,66.60,66.60,65.38,65.38,1445
23-Apr-26,66.55,66.85,66.20,66.71,32436
22-Apr-26,66.64,66.92,66.50,66.78,12075
20-Apr-26,68.11,68.32,67.62,67.62,8219
17-Apr-26,67.83,67.83,67.34,67.69,15423
15-Apr-26,67.32,67.32,66.50,66.85,15643
14-Apr-26,66.24,66.99,66.01,66.99,30587
13-Apr-26,65.28,65.46,64.50,65.22,15219
09-Apr-26,67.65,67.65,67.65,67.65,1691
07-Apr-26,65.27,65.46,65.27,65.46,130
25-Feb-26,59.80,66.84,59.80,66.84,2276
23-Feb-26,59.40,59.70,59.40,59.70,178
19-Feb-26,58.94,59.20,58.94,59.20,295
18-Feb-26,58.88,58.92,58.88,58.92,176
04-Feb-26,58.90,58.90,58.90,58.90,58
02-Feb-26,57.70,58.80,57.70,58.80,699
30-Jan-26,57.60,57.65,57.60,57.65,172
27-Jan-26,58.70,58.70,58.70,58.70,58
20-Jan-26,60.00,60.60,60.00,60.60,241
14-Jan-26,58.50,59.00,58.50,59.00,352
13-Jan-26,57.80,58.40,57.80,58.40,464
06-Jan-26,61.80,61.80,61.80,61.80,61
05-Jan-26,62.90,63.00,62.90,63.00,125
02-Jan-26,61.40,62.70,61.40,62.70,682
30-Dec-25,62.16,62.16,62.16,62.16,12432
29-Dec-25,63.76,63.76,63.76,63.76,63
23-Dec-25,62.70,62.70,62.00,62.00,23616
22-Dec-25,62.90,63.20,62.90,63.20,22240
19-Dec-25,61.60,61.60,61.60,61.60,616
17-Dec-25,62.00,62.80,62.00,62.16,6776
16-Dec-25,61.80,61.90,61.39,61.39,6262
15-Dec-25,61.00,61.00,61.00,61.00,8540
12-Dec-25,60.00,60.00,60.00,60.00,14400
11-Dec-25,60.50,60.50,60.50,60.50,15125
10-Dec-25,59.52,59.52,59.52,59.52,16665
09-Dec-25,61.10,61.70,61.10,61.18,10463
08-Dec-25,61.34,61.34,61.34,61.34,28829
05-Dec-25,62.03,62.03,62.03,62.03,434
04-Dec-25,58.32,58.32,58.32,58.32,20412
03-Dec-25,59.36,59.36,59.36,59.36,18995
02-Dec-25,61.86,61.86,61.86,61.86,9279
01-Dec-25,61.44,61.44,61.44,61.44,9216
28-Nov-25,63.20,63.20,63.20,63.20,30336
26-Nov-25,63.71,64.40,63.71,64.40,19625
25-Nov-25,65.28,65.28,65.28,65.28,15014
24-Nov-25,64.70,64.70,64.70,64.70,18763
21-Nov-25,64.00,64.14,64.00,64.14,18598
19-Nov-25,65.00,65.00,63.82,63.82,23678
18-Nov-25,62.20,64.80,62.04,64.80,26963
08-Aug-25,40.23,40.23,39.96,39.96,64152
06-Aug-25,40.30,40.30,38.72,38.72,1734
05-Aug-25,41.46,41.46,41.46,41.46,823
01-Aug-25,41.82,41.82,41.82,41.82,627
31-Jul-25,43.26,43.26,43.26,43.26,648
08-Jul-25,39.84,39.84,39.84,39.84,597
14-May-25,39.99,39.99,39.99,39.99,599
08-May-25,37.72,37.72,37.52,37.52,526
07-May-25,39.12,39.12,38.92,38.92,1013
17-Apr-25,40.44,40.44,39.70,39.70,964
16-Apr-25,39.72,39.72,39.50,39.50,594
07-Apr-25,42.17,42.17,42.17,42.17,46387
04-Apr-25,43.38,43.84,43.00,43.00,1084
03-Apr-25,45.75,45.75,45.75,45.75,457
01-Apr-25,47.68,47.68,47.68,47.68,190
27-Mar-25,49.40,49.40,48.60,48.60,688
21-Mar-25,53.14,53.14,53.02,53.02,212
18-Mar-25,53.05,53.05,52.60,52.60,528
17-Mar-25,53.30,53.30,53.20,53.20,319
14-Mar-25,52.80,52.80,52.80,52.80,211
13-Mar-25,53.10,53.10,52.75,52.75,476

*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: J2AZ34