Cotação atual, histórico e gráfico do papel: J2BL34

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 J2BL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	1,35%	1,88	140,85	140,02	140,02	141,01	1K	8
26/11/2025	1,94%	2,65	138,97	137,23	137,23	139,45	554	4
25/11/2025	2,60%	3,45	136,32	132,98	132,98	136,32	269	2
24/11/2025	0,20%	0,27	132,87	131,90	131,90	132,87	1K	2
21/11/2025	-2,77%	-3,78	132,60	132,60	132,60	132,60	132	1
19/11/2025	3,14%	4,15	136,38	136,38	136,38	136,38	136	1
18/11/2025	0,11%	0,14	132,23	131,10	131,10	132,23	394	2

17/11/2025	-4,28%	-5,91	132,09	133,39	131,57	133,52	8K	60
13/11/2025	-3,02%	-4,30	138,00	131,88	131,88	138,00	1K	9
12/11/2025	1,10%	1,55	142,30	140,22	140,22	143,70	1K	8
11/11/2025	-3,36%	-4,89	140,75	138,87	138,87	140,75	147K	2
10/11/2025	1,89%	2,70	145,64	145,13	145,13	145,64	581	4
07/11/2025	-1,66%	-2,41	142,94	140,00	139,59	143,49	32K	222
06/11/2025	-3,29%	-4,95	145,35	143,40	142,35	145,35	1K	4
31/10/2025	0,30%	0,45	150,30	152,25	148,65	154,20	17K	80
30/10/2025	-0,89%	-1,35	149,85	152,81	148,96	152,81	3K	5
29/10/2025	5,27%	7,57	151,20	146,85	146,85	151,20	17K	4
28/10/2025	1,78%	2,51	143,63	143,63	143,63	143,63	430	1
27/10/2025	-2,33%	-3,36	141,12	144,00	141,12	144,00	3K	2
24/10/2025	4,45%	6,16	144,48	141,54	141,54	145,42	18K	122
23/10/2025	1,33%	1,82	138,32	138,32	138,32	138,32	138	1
21/10/2025	-1,22%	-1,68	136,50	136,50	136,36	136,50	31K	57
20/10/2025	-2,01%	-2,83	138,18	138,60	138,04	138,60	11K	76
17/10/2025	-1,83%	-2,63	141,01	141,27	141,01	141,55	4K	30
16/10/2025	1,28%	1,82	143,64	143,64	143,64	143,64	430	1
15/10/2025	3,31%	4,54	141,82	140,94	138,52	141,82	6K	24
14/10/2025	0,67%	0,91	137,28	138,24	137,28	138,24	3K	12
13/10/2025	1,62%	2,17	136,37	136,62	135,59	136,62	9K	69
10/10/2025	-2,73%	-3,76	134,20	134,20	134,20	134,20	13K	1
08/10/2025	1,36%	1,85	137,96	137,96	137,96	137,96	137	1
07/10/2025	-1,14%	-1,57	136,11	135,44	133,92	136,88	33K	240
06/10/2025	1,70%	2,30	137,68	137,93	137,68	137,93	1K	2
03/10/2025	-6,57%	-9,52	135,38	142,34	135,38	142,34	12K	7
02/10/2025	1,41%	2,02	144,90	144,00	144,00	145,87	5K	23
01/10/2025	-1,11%	-1,60	142,88	144,20	142,88	144,20	9K	57
30/09/2025	1,28%	1,82	144,48	143,84	143,78	145,74	26K	171
29/09/2025	-1,07%	-1,54	142,66	142,94	142,52	142,94	62K	51
26/09/2025	1,73%	2,45	144,20	144,62	143,22	144,62	52K	327
25/09/2025	-6,25%	-9,45	141,75	137,00	137,00	141,75	11K	6
24/09/2025	-2,88%	-4,48	151,20	155,68	151,20	155,68	3K	3
23/09/2025	-0,21%	-0,32	155,68	155,68	155,68	155,68	155	1
22/09/2025	10,77%	15,17	156,00	152,52	152,52	156,00	5K	3
17/09/2025	-0,30%	-0,43	140,83	139,50	139,50	140,83	1K	2
16/09/2025	-1,53%	-2,20	141,26	142,10	141,26	142,10	848	2
15/09/2025	0,38%	0,54	143,46	143,46	143,46	143,46	143	1
12/09/2025	-4,72%	-7,08	142,92	143,50	142,92	143,50	300K	3
11/09/2025	3,59%	5,20	150,00	145,65	145,65	150,00	146K	2
10/09/2025	3,80%	5,30	144,80	142,18	142,18	144,80	1K	2
29/08/2025	-1,34%	-1,90	139,50	139,50	139,50	139,50	279	1
26/08/2025	-0,69%	-0,98	141,40	141,40	141,40	141,40	6K	3
22/08/2025	1,88%	2,63	142,38	142,36	142,36	142,38	10K	2
21/08/2025	0,02%	0,03	139,75	137,48	137,48	139,75	6K	2
20/08/2025	-0,80%	-1,13	139,72	139,72	139,72	139,72	279	2
19/08/2025	-3,53%	-5,15	140,85	140,85	140,85	140,85	845	1
18/08/2025	0,05%	0,08	146,00	145,86	145,86	146,00	291	2
13/08/2025	-4,36%	-6,65	145,92	145,92	145,92	145,92	179K	2
12/08/2025	0,00%	0,00	152,57	152,57	152,57	152,57	19K	1
11/08/2025	1,11%	1,67	152,57	152,57	152,57	152,57	305	1
07/08/2025	0,53%	0,80	150,90	150,90	150,90	150,90	17K	3
06/08/2025	-1,41%	-2,15	150,10	150,10	150,10	150,10	450	1
05/08/2025	0,00%	0,00	152,25	152,25	152,25	152,25	2K	2
04/08/2025	-2,80%	-4,39	152,25	151,80	151,80	152,25	608	2
31/07/2025	-1,17%	-1,86	156,64	156,64	156,64	156,64	4K	2
30/07/2025	-1,20%	-1,92	158,50	158,50	158,50	158,50	1K	1
29/07/2025	2,54%	3,97	160,42	160,64	160,42	160,64	13K	2
28/07/2025	0,97%	1,50	156,45	154,95	154,60	156,45	36K	6
25/07/2025	3,30%	4,95	154,95	154,22	154,22	154,95	18K	2
24/07/2025	-4,82%	-7,60	150,00	154,40	146,92	154,40	22K	5
23/07/2025	3,24%	4,95	157,60	157,60	157,60	157,60	24K	2
22/07/2025	-2,81%	-4,42	152,65	152,65	152,65	152,65	24K	5
21/07/2025	0,82%	1,27	157,07	155,80	155,62	157,07	58K	6
18/07/2025	0,80%	1,24	155,80	155,80	155,80	155,80	25K	1
17/07/2025	3,06%	4,59	154,56	153,75	153,75	154,56	51K	5
16/07/2025	-1,21%	-1,83	149,97	149,80	149,80	149,97	24K	2
15/07/2025	-1,89%	-2,93	151,80	154,00	151,80	154,00	26K	3
14/07/2025	-0,05%	-0,07	154,73	153,50	153,50	154,95	31K	5
11/07/2025	0,87%	1,34	154,80	154,80	154,80	154,80	464	1
10/07/2025	0,76%	1,16	153,46	152,70	152,70	153,46	3K	2
09/07/2025	1,03%	1,55	152,30	152,30	152,30	152,30	3K	1
08/07/2025	-2,22%	-3,42	150,75	151,25	150,75	151,30	8K	4
07/07/2025	-0,36%	-0,56	154,17	154,40	154,17	154,40	47K	4
04/07/2025	4,27%	6,34	154,73	154,73	154,73	154,73	1K	1
02/07/2025	-0,47%	-0,70	148,39	148,00	148,00	148,39	13K	2
01/07/2025	-0,15%	-0,22	149,09	147,50	147,50	149,09	24K	2
27/06/2025	-0,46%	-0,69	149,31	149,20	149,20	149,31	115K	2
26/06/2025	0,12%	0,18	150,00	149,50	149,50	150,00	19K	2
25/06/2025	2,93%	4,26	149,82	149,34	149,34	149,82	20K	3
24/06/2025	2,69%	3,81	145,56	145,30	145,30	145,56	15K	3
23/06/2025	0,40%	0,57	141,75	142,30	141,75	142,30	13K	7
20/06/2025	0,19%	0,27	141,18	140,50	140,50	141,18	11K	2
18/06/2025	1,37%	1,91	140,91	140,91	140,91	140,91	10K	1
17/06/2025	13,99%	17,06	139,00	138,99	138,34	139,07	31K	7
04/06/2025	2,19%	2,61	121,94	121,94	121,94	121,94	243	1
29/05/2025	5,32%	6,03	119,33	119,26	119,26	119,33	1K	2
09/05/2025	8,92%	9,28	113,30	113,30	113,30	113,30	113	1
28/04/2025	1,78%	1,82	104,02	104,02	104,02	104,02	520	1
24/04/2025	0,37%	0,38	102,20	102,20	102,20	102,20	511	1
09/04/2025	10,67%	9,82	101,82	102,40	101,82	102,40	815	2
08/04/2025	3,64%	3,23	92,00	92,64	92,00	92,64	1K	2
07/04/2025	-9,42%	-9,23	88,77	89,88	88,44	89,88	91K	4
28/03/2025	-8,32%	-8,89	98,00	100,40	98,00	100,40	492	2
24/03/2025	3,09%	3,20	106,89	106,89	106,89	106,89	534	1
21/03/2025	2,26%	2,29	103,69	102,33	102,33	103,69	2K	2
20/03/2025	-0,44%	-0,45	101,40	104,12	101,40	104,12	720	3
06/03/2025	-1,60%	-1,66	101,85	101,85	101,85	101,85	407	1
05/03/2025	-8,37%	-9,46	103,51	103,67	103,51	103,67	414	2
28/02/2025	-5,77%	-6,92	112,97	119,85	112,97	119,85	465	3
07/02/2025	-6,34%	-8,11	119,89	119,89	119,89	119,89	959	2
24/01/2025	4,66%	5,70	128,00	126,00	126,00	128,00	1K	10
16/01/2025	3,56%	4,20	122,30	120,60	120,60	122,30	1K	9
14/01/2025	1,37%	1,60	118,10	117,20	117,20	118,10	470	4
03/01/2025	66,45%	46,51	116,50	113,59	113,59	116,50	6K	22
12/08/2024	-6,19%	-4,62	69,99	69,99	69,99	69,99	1K	3
02/08/2024	-5,26%	-4,14	74,61	74,61	74,61	74,61	60K	1
23/07/2024	0,34%	0,27	78,75	78,75	78,75	78,75	66K	1
22/07/2024	1,37%	1,06	78,48	78,48	78,48	78,48	392	1
19/07/2024	-1,81%	-1,43	77,42	77,42	77,42	77,42	154	1
18/07/2024	-1,73%	-1,39	78,85	78,03	78,03	78,85	2K	4
17/07/2024	0,00%	0,00	80,24	80,24	80,24	80,24	160	1
16/07/2024	1,69%	1,33	80,24	80,24	80,24	80,24	320	1
15/07/2024	0,65%	0,51	78,91	78,40	78,40	78,91	394	2
12/07/2024	0,11%	0,09	78,40	78,40	78,40	78,40	156	1
11/07/2024	1,99%	1,53	78,31	78,31	78,31	78,31	4K	1
10/07/2024	2,67%	2,00	76,78	76,78	76,78	76,78	614	1
09/07/2024	-0,47%	-0,35	74,78	74,95	74,78	74,95	2K	2
08/07/2024	1,20%	0,89	75,13	75,13	75,13	75,13	300	1
05/07/2024	-3,63%	-2,80	74,24	74,24	74,24	74,24	2K	1
03/07/2024	-0,41%	-0,32	77,04	77,04	77,04	77,04	693	1
02/07/2024	1,58%	1,20	77,36	77,36	77,36	77,36	77	1
01/07/2024	0,85%	0,64	76,16	76,16	76,16	76,16	533	1
28/06/2024	1,29%	0,96	75,52	75,52	75,52	75,52	830	1
27/06/2024	-3,18%	-2,45	74,56	74,56	74,56	74,56	1K	1
26/06/2024	-0,52%	-0,40	77,01	77,05	77,01	77,05	616	3
25/06/2024	-	-	77,41	77,41	77,41	77,41	464	1

Date,Open,High,Low,Close,Volume
28-Nov-25,140.02,141.01,140.02,140.85,1125
26-Nov-25,137.23,139.45,137.23,138.97,554
25-Nov-25,132.98,136.32,132.98,136.32,269
24-Nov-25,131.90,132.87,131.90,132.87,1059
21-Nov-25,132.60,132.60,132.60,132.60,132
19-Nov-25,136.38,136.38,136.38,136.38,136
18-Nov-25,131.10,132.23,131.10,132.23,394
17-Nov-25,133.39,133.52,131.57,132.09,7936
13-Nov-25,131.88,138.00,131.88,138.00,1235
12-Nov-25,140.22,143.70,140.22,142.30,1139
11-Nov-25,138.87,140.75,138.87,140.75,146511
10-Nov-25,145.13,145.64,145.13,145.64,581
07-Nov-25,140.00,143.49,139.59,142.94,32009
06-Nov-25,143.40,145.35,142.35,145.35,1004
31-Oct-25,152.25,154.20,148.65,150.30,16969
30-Oct-25,152.81,152.81,148.96,149.85,2694
29-Oct-25,146.85,151.20,146.85,151.20,16505
28-Oct-25,143.63,143.63,143.63,143.63,430
27-Oct-25,144.00,144.00,141.12,141.12,2724
24-Oct-25,141.54,145.42,141.54,144.48,17649
23-Oct-25,138.32,138.32,138.32,138.32,138
21-Oct-25,136.50,136.50,136.36,136.50,31109
20-Oct-25,138.60,138.60,138.04,138.18,10516
17-Oct-25,141.27,141.55,141.01,141.01,4238
16-Oct-25,143.64,143.64,143.64,143.64,430
15-Oct-25,140.94,141.82,138.52,141.82,6189
14-Oct-25,138.24,138.24,137.28,137.28,3170
13-Oct-25,136.62,136.62,135.59,136.37,9401
10-Oct-25,134.20,134.20,134.20,134.20,13420
08-Oct-25,137.96,137.96,137.96,137.96,137
07-Oct-25,135.44,136.88,133.92,136.11,32984
06-Oct-25,137.93,137.93,137.68,137.68,1239
03-Oct-25,142.34,142.34,135.38,135.38,11865
02-Oct-25,144.00,145.87,144.00,144.90,4778
01-Oct-25,144.20,144.20,142.88,142.88,9473
30-Sep-25,143.84,145.74,143.78,144.48,26138
29-Sep-25,142.94,142.94,142.52,142.66,62197
26-Sep-25,144.62,144.62,143.22,144.20,51885
25-Sep-25,137.00,141.75,137.00,141.75,10924
24-Sep-25,155.68,155.68,151.20,151.20,3491
23-Sep-25,155.68,155.68,155.68,155.68,155
22-Sep-25,152.52,156.00,152.52,156.00,4765
17-Sep-25,139.50,140.83,139.50,140.83,1266
16-Sep-25,142.10,142.10,141.26,141.26,848
15-Sep-25,143.46,143.46,143.46,143.46,143
12-Sep-25,143.50,143.50,142.92,142.92,299720
11-Sep-25,145.65,150.00,145.65,150.00,145800
10-Sep-25,142.18,144.80,142.18,144.80,1300
29-Aug-25,139.50,139.50,139.50,139.50,279
26-Aug-25,141.40,141.40,141.40,141.40,5656
22-Aug-25,142.36,142.38,142.36,142.38,9966
21-Aug-25,137.48,139.75,137.48,139.75,6103
20-Aug-25,139.72,139.72,139.72,139.72,279
19-Aug-25,140.85,140.85,140.85,140.85,845
18-Aug-25,145.86,146.00,145.86,146.00,291
13-Aug-25,145.92,145.92,145.92,145.92,178606
12-Aug-25,152.57,152.57,152.57,152.57,18613
11-Aug-25,152.57,152.57,152.57,152.57,305
07-Aug-25,150.90,150.90,150.90,150.90,17353
06-Aug-25,150.10,150.10,150.10,150.10,450
05-Aug-25,152.25,152.25,152.25,152.25,1522
04-Aug-25,151.80,152.25,151.80,152.25,608
31-Jul-25,156.64,156.64,156.64,156.64,4072
30-Jul-25,158.50,158.50,158.50,158.50,1109
29-Jul-25,160.64,160.64,160.42,160.42,12842
28-Jul-25,154.95,156.45,154.60,156.45,36339
25-Jul-25,154.22,154.95,154.22,154.95,17893
24-Jul-25,154.40,154.40,146.92,150.00,22260
23-Jul-25,157.60,157.60,157.60,157.60,23640
22-Jul-25,152.65,152.65,152.65,152.65,24424
21-Jul-25,155.80,157.07,155.62,157.07,58208
18-Jul-25,155.80,155.80,155.80,155.80,24928
17-Jul-25,153.75,154.56,153.75,154.56,51284
16-Jul-25,149.80,149.97,149.80,149.97,24267
15-Jul-25,154.00,154.00,151.80,151.80,26274
14-Jul-25,153.50,154.95,153.50,154.73,31067
11-Jul-25,154.80,154.80,154.80,154.80,464
10-Jul-25,152.70,153.46,152.70,153.46,2756
09-Jul-25,152.30,152.30,152.30,152.30,3046
08-Jul-25,151.25,151.30,150.75,150.75,8319
07-Jul-25,154.40,154.40,154.17,154.17,46564
04-Jul-25,154.73,154.73,154.73,154.73,1237
02-Jul-25,148.00,148.39,148.00,148.39,13351
01-Jul-25,147.50,149.09,147.50,149.09,23841
27-Jun-25,149.20,149.31,149.20,149.31,114895
26-Jun-25,149.50,150.00,149.50,150.00,19496
25-Jun-25,149.34,149.82,149.34,149.82,20207
24-Jun-25,145.30,145.56,145.30,145.56,14551
23-Jun-25,142.30,142.30,141.75,141.75,12761
20-Jun-25,140.50,141.18,140.50,141.18,11288
18-Jun-25,140.91,140.91,140.91,140.91,9863
17-Jun-25,138.99,139.07,138.34,139.00,31134
04-Jun-25,121.94,121.94,121.94,121.94,243
29-May-25,119.26,119.33,119.26,119.33,1192
09-May-25,113.30,113.30,113.30,113.30,113
28-Apr-25,104.02,104.02,104.02,104.02,520
24-Apr-25,102.20,102.20,102.20,102.20,511
09-Apr-25,102.40,102.40,101.82,101.82,815
08-Apr-25,92.64,92.64,92.00,92.00,1107
07-Apr-25,89.88,89.88,88.44,88.77,91302
28-Mar-25,100.40,100.40,98.00,98.00,492
24-Mar-25,106.89,106.89,106.89,106.89,534
21-Mar-25,102.33,103.69,102.33,103.69,1648
20-Mar-25,104.12,104.12,101.40,101.40,720
06-Mar-25,101.85,101.85,101.85,101.85,407
05-Mar-25,103.67,103.67,103.51,103.51,414
28-Feb-25,119.85,119.85,112.97,112.97,465
07-Feb-25,119.89,119.89,119.89,119.89,959
24-Jan-25,126.00,128.00,126.00,128.00,1273
16-Jan-25,120.60,122.30,120.60,122.30,1091
14-Jan-25,117.20,118.10,117.20,118.10,470
03-Jan-25,113.59,116.50,113.59,116.50,5763
12-Aug-24,69.99,69.99,69.99,69.99,1049
02-Aug-24,74.61,74.61,74.61,74.61,59688
23-Jul-24,78.75,78.75,78.75,78.75,66228
22-Jul-24,78.48,78.48,78.48,78.48,392
19-Jul-24,77.42,77.42,77.42,77.42,154
18-Jul-24,78.03,78.85,78.03,78.85,1885
17-Jul-24,80.24,80.24,80.24,80.24,160
16-Jul-24,80.24,80.24,80.24,80.24,320
15-Jul-24,78.40,78.91,78.40,78.91,394
12-Jul-24,78.40,78.40,78.40,78.40,156
11-Jul-24,78.31,78.31,78.31,78.31,3680
10-Jul-24,76.78,76.78,76.78,76.78,614
09-Jul-24,74.95,74.95,74.78,74.78,2471
08-Jul-24,75.13,75.13,75.13,75.13,300
05-Jul-24,74.24,74.24,74.24,74.24,2078
03-Jul-24,77.04,77.04,77.04,77.04,693
02-Jul-24,77.36,77.36,77.36,77.36,77
01-Jul-24,76.16,76.16,76.16,76.16,533
28-Jun-24,75.52,75.52,75.52,75.52,830
27-Jun-24,74.56,74.56,74.56,74.56,1118
26-Jun-24,77.05,77.05,77.01,77.01,616
25-Jun-24,77.41,77.41,77.41,77.41,464

*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: J2BL34