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
12/06/2026	1,78%	4,27	244,07	244,04	242,14	244,07	3K	5
11/06/2026	3,89%	8,97	239,80	236,59	235,89	239,80	712	3
10/06/2026	-1,45%	-3,39	230,83	239,36	230,83	239,36	28K	2
09/06/2026	0,96%	2,22	234,22	234,22	234,22	234,22	702	1
08/06/2026	1,54%	3,52	232,00	232,00	232,00	232,00	696	1
05/06/2026	-5,25%	-12,67	228,48	232,49	227,27	235,67	3K	11
03/06/2026	3,50%	8,15	241,15	236,91	236,91	241,15	3K	12
02/06/2026	2,85%	6,46	233,00	231,30	231,30	233,22	10K	44
01/06/2026	-1,99%	-4,59	226,54	225,67	225,67	226,96	7K	7
29/05/2026	-0,51%	-1,19	231,13	228,85	228,85	231,13	5K	2
28/05/2026	-0,82%	-1,93	232,32	234,25	229,67	234,25	696	3
27/05/2026	-1,88%	-4,50	234,25	232,57	232,57	234,76	2K	7
26/05/2026	4,75%	10,83	238,75	227,92	227,92	239,21	19K	81
22/05/2026	3,26%	7,19	227,92	227,48	226,11	227,92	1K	3
21/05/2026	0,89%	1,95	220,73	222,08	218,46	222,08	2K	9
20/05/2026	4,18%	8,78	218,78	218,78	218,78	218,78	218	1
19/05/2026	-3,83%	-8,36	210,00	207,34	207,34	210,00	417	2
15/05/2026	-2,08%	-4,64	218,36	217,99	217,18	219,08	3K	13
13/05/2026	3,55%	7,64	223,00	222,00	219,56	223,00	5K	4
12/05/2026	-3,76%	-8,41	215,36	212,77	212,74	215,36	1K	5
11/05/2026	3,26%	7,06	223,77	219,70	219,70	225,94	109K	39
08/05/2026	1,31%	2,81	216,71	219,78	216,71	219,78	872	4
07/05/2026	-6,16%	-14,05	213,90	214,14	211,83	216,65	6K	23
06/05/2026	9,59%	19,95	227,95	222,15	222,15	227,95	899	4
05/05/2026	-1,46%	-3,08	208,00	215,15	208,00	215,15	121K	3
04/05/2026	0,31%	0,66	211,08	211,08	211,08	211,08	1K	1
30/04/2026	2,19%	4,50	210,42	212,66	210,42	212,66	1K	3
29/04/2026	1,18%	2,40	205,92	207,00	205,92	207,00	412	2
28/04/2026	-3,66%	-7,74	203,52	205,10	203,52	205,60	614	3
27/04/2026	-1,18%	-2,52	211,26	209,79	209,37	211,47	6K	29
24/04/2026	0,89%	1,89	213,78	214,83	213,78	215,47	1K	6
23/04/2026	1,59%	3,32	211,89	212,41	210,65	212,41	26K	123
22/04/2026	2,14%	4,37	208,57	206,23	206,02	208,75	5K	23
20/04/2026	1,85%	3,70	204,20	202,60	202,60	204,60	2K	9
17/04/2026	3,16%	6,15	200,50	197,70	197,70	200,50	189K	4
16/04/2026	3,26%	6,13	194,35	191,00	191,00	194,35	182K	70
15/04/2026	-1,42%	-2,72	188,22	187,81	187,81	188,22	376	2
14/04/2026	0,14%	0,26	190,94	190,68	189,82	193,24	19K	99
13/04/2026	1,57%	2,95	190,68	190,44	190,44	190,68	1K	2
10/04/2026	0,58%	1,09	187,73	190,18	187,34	190,18	565	3
09/04/2026	1,76%	3,23	186,64	185,57	185,57	186,64	1K	6
08/04/2026	4,25%	7,47	183,41	181,00	181,00	183,60	3K	16
07/04/2026	-0,15%	-0,27	175,94	174,21	173,09	175,94	2K	9
02/04/2026	0,54%	0,94	176,21	170,45	170,45	176,21	346	2
01/04/2026	2,38%	4,07	175,27	176,50	174,53	177,10	347K	78
31/03/2026	6,00%	9,69	171,20	167,33	167,33	171,20	4K	22
30/03/2026	-5,81%	-9,96	161,51	161,33	161,00	161,70	8K	48
27/03/2026	-6,93%	-12,76	171,47	170,02	170,02	171,47	1K	8
25/03/2026	1,57%	2,85	184,23	182,00	182,00	185,40	1K	5
24/03/2026	3,89%	6,79	181,38	178,96	178,96	181,38	360	2
23/03/2026	0,79%	1,37	174,59	172,88	172,88	175,26	4K	25
19/03/2026	2,21%	3,75	173,22	173,22	173,22	173,22	173	1
18/03/2026	-0,50%	-0,86	169,47	158,06	158,06	169,47	159K	4
17/03/2026	0,91%	1,53	170,33	169,31	169,14	170,33	14K	74
16/03/2026	1,52%	2,53	168,80	170,00	168,63	170,00	4K	20
13/03/2026	0,53%	0,88	166,27	166,27	166,27	166,27	166	1
12/03/2026	2,35%	3,80	165,39	165,39	165,39	165,39	165	1
10/03/2026	1,00%	1,60	161,59	163,51	161,43	163,68	7K	44
09/03/2026	0,66%	1,05	159,99	159,99	159,99	159,99	159	1
06/03/2026	-4,49%	-7,48	158,94	163,20	157,77	163,49	8K	50
05/03/2026	-0,71%	-1,19	166,42	168,37	162,68	168,37	7K	45
04/03/2026	0,29%	0,49	167,61	167,61	167,61	167,61	167	1
03/03/2026	-0,90%	-1,51	167,12	167,46	167,12	167,46	334	2
02/03/2026	-5,79%	-10,37	168,63	168,63	168,63	168,63	178K	1
25/02/2026	4,05%	6,96	179,00	179,30	179,00	180,53	3K	6
24/02/2026	1,56%	2,65	172,04	173,18	171,77	173,22	9K	53
23/02/2026	-3,54%	-6,21	169,39	169,20	167,76	169,39	4K	21
20/02/2026	2,49%	4,26	175,60	177,97	175,26	177,97	2K	9
19/02/2026	0,04%	0,07	171,34	171,34	171,34	171,34	171	1
18/02/2026	3,18%	5,28	171,27	171,27	171,27	171,27	9K	1
13/02/2026	-2,27%	-3,86	165,99	166,71	164,99	168,00	4K	21
11/02/2026	1,22%	2,05	169,85	171,87	168,30	187,91	62K	315
10/02/2026	-2,37%	-4,07	167,80	171,03	167,80	171,03	2K	3
09/02/2026	1,06%	1,80	171,87	170,69	169,83	171,88	4K	21
06/02/2026	6,49%	10,37	170,07	167,20	167,20	170,07	671	2
02/02/2026	1,98%	3,10	159,70	160,15	159,70	161,62	5K	34
30/01/2026	-0,03%	-0,05	156,60	156,60	156,60	156,60	156	1
29/01/2026	-0,89%	-1,41	156,65	156,65	156,65	156,65	156	1
27/01/2026	-0,72%	-1,14	158,06	160,59	158,06	160,59	6K	37
26/01/2026	-1,43%	-2,31	159,20	159,20	159,20	159,20	159	1
22/01/2026	-3,85%	-6,46	161,51	162,36	161,51	163,05	2K	10
21/01/2026	-0,80%	-1,35	167,97	166,10	163,72	168,85	25K	152
20/01/2026	-0,05%	-0,08	169,32	164,22	164,22	169,32	10K	2
16/01/2026	-0,49%	-0,84	169,40	170,87	168,41	172,65	4K	23
15/01/2026	4,63%	7,53	170,24	170,55	169,61	170,56	2K	10
14/01/2026	2,57%	4,08	162,71	160,75	160,75	163,36	2K	5
13/01/2026	3,37%	5,17	158,63	158,63	158,63	158,63	158	1
12/01/2026	-0,08%	-0,12	153,46	154,30	153,46	154,30	3K	2
09/01/2026	2,67%	3,99	153,58	153,44	153,35	153,59	7K	47
08/01/2026	-0,33%	-0,50	149,59	150,68	149,59	150,68	449	3
07/01/2026	-0,83%	-1,25	150,09	150,09	150,09	150,09	750	1
06/01/2026	0,31%	0,47	151,34	149,99	147,90	152,20	14K	88
05/01/2026	-7,94%	-13,01	150,87	167,82	150,71	167,82	1K	9
29/12/2025	0,13%	0,21	163,88	163,67	163,67	163,88	3K	2
26/12/2025	0,79%	1,28	163,67	163,50	163,36	163,83	2K	11
23/12/2025	1,10%	1,76	162,39	161,71	161,71	162,79	5K	12
22/12/2025	3,17%	4,94	160,63	157,00	156,53	160,63	25K	4
19/12/2025	3,39%	5,10	155,69	149,50	149,50	155,69	608	3
18/12/2025	2,03%	2,99	150,59	148,50	146,97	150,90	16K	106
17/12/2025	0,01%	0,01	147,60	156,29	147,50	158,26	478K	7
16/12/2025	-2,48%	-3,76	147,59	147,30	146,70	148,04	7K	49
15/12/2025	1,49%	2,22	151,35	150,00	150,00	151,35	901	2
12/12/2025	-5,07%	-7,97	149,13	151,71	149,13	151,71	600	4
11/12/2025	1,39%	2,15	157,10	154,70	154,70	157,10	2K	13
10/12/2025	-0,67%	-1,05	154,95	154,95	154,95	154,95	154	1
09/12/2025	2,15%	3,29	156,00	153,80	153,80	156,00	4K	14
08/12/2025	1,60%	2,41	152,71	154,80	152,47	154,80	1K	7
05/12/2025	3,09%	4,51	150,30	146,74	146,74	151,95	3K	22
04/12/2025	1,99%	2,85	145,79	144,80	144,80	145,79	290	2
03/12/2025	0,31%	0,44	142,94	141,03	141,03	142,94	149K	3
01/12/2025	1,17%	1,65	142,50	142,24	142,24	142,50	854	2
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	-	-	138,18	138,60	138,04	138,60	11K	76

Date,Open,High,Low,Close,Volume
12-Jun-26,244.04,244.07,242.14,244.07,3414
11-Jun-26,236.59,239.80,235.89,239.80,712
10-Jun-26,239.36,239.36,230.83,230.83,27938
09-Jun-26,234.22,234.22,234.22,234.22,702
08-Jun-26,232.00,232.00,232.00,232.00,696
05-Jun-26,232.49,235.67,227.27,228.48,2548
03-Jun-26,236.91,241.15,236.91,241.15,2884
02-Jun-26,231.30,233.22,231.30,233.00,10248
01-Jun-26,225.67,226.96,225.67,226.54,7227
29-May-26,228.85,231.13,228.85,231.13,4808
28-May-26,234.25,234.25,229.67,232.32,696
27-May-26,232.57,234.76,232.57,234.25,1637
26-May-26,227.92,239.21,227.92,238.75,19257
22-May-26,227.48,227.92,226.11,227.92,1133
21-May-26,222.08,222.08,218.46,220.73,1982
20-May-26,218.78,218.78,218.78,218.78,218
19-May-26,207.34,210.00,207.34,210.00,417
15-May-26,217.99,219.08,217.18,218.36,2833
13-May-26,222.00,223.00,219.56,223.00,5055
12-May-26,212.77,215.36,212.74,215.36,1498
11-May-26,219.70,225.94,219.70,223.77,108615
08-May-26,219.78,219.78,216.71,216.71,872
07-May-26,214.14,216.65,211.83,213.90,6220
06-May-26,222.15,227.95,222.15,227.95,899
05-May-26,215.15,215.15,208.00,208.00,120690
04-May-26,211.08,211.08,211.08,211.08,1266
30-Apr-26,212.66,212.66,210.42,210.42,1479
29-Apr-26,207.00,207.00,205.92,205.92,412
28-Apr-26,205.10,205.60,203.52,203.52,614
27-Apr-26,209.79,211.47,209.37,211.26,6103
24-Apr-26,214.83,215.47,213.78,213.78,1288
23-Apr-26,212.41,212.41,210.65,211.89,26014
22-Apr-26,206.23,208.75,206.02,208.57,4768
20-Apr-26,202.60,204.60,202.60,204.20,1836
17-Apr-26,197.70,200.50,197.70,200.50,189344
16-Apr-26,191.00,194.35,191.00,194.35,181976
15-Apr-26,187.81,188.22,187.81,188.22,376
14-Apr-26,190.68,193.24,189.82,190.94,18979
13-Apr-26,190.44,190.68,190.44,190.68,1143
10-Apr-26,190.18,190.18,187.34,187.73,565
09-Apr-26,185.57,186.64,185.57,186.64,1117
08-Apr-26,181.00,183.60,181.00,183.41,2931
07-Apr-26,174.21,175.94,173.09,175.94,1568
02-Apr-26,170.45,176.21,170.45,176.21,346
01-Apr-26,176.50,177.10,174.53,175.27,346564
31-Mar-26,167.33,171.20,167.33,171.20,3742
30-Mar-26,161.33,161.70,161.00,161.51,8390
27-Mar-26,170.02,171.47,170.02,171.47,1366
25-Mar-26,182.00,185.40,182.00,184.23,1101
24-Mar-26,178.96,181.38,178.96,181.38,360
23-Mar-26,172.88,175.26,172.88,174.59,4347
19-Mar-26,173.22,173.22,173.22,173.22,173
18-Mar-26,158.06,169.47,158.06,169.47,158558
17-Mar-26,169.31,170.33,169.14,170.33,14076
16-Mar-26,170.00,170.00,168.63,168.80,4231
13-Mar-26,166.27,166.27,166.27,166.27,166
12-Mar-26,165.39,165.39,165.39,165.39,165
10-Mar-26,163.51,163.68,161.43,161.59,7169
09-Mar-26,159.99,159.99,159.99,159.99,159
06-Mar-26,163.20,163.49,157.77,158.94,8011
05-Mar-26,168.37,168.37,162.68,166.42,7406
04-Mar-26,167.61,167.61,167.61,167.61,167
03-Mar-26,167.46,167.46,167.12,167.12,334
02-Mar-26,168.63,168.63,168.63,168.63,177567
25-Feb-26,179.30,180.53,179.00,179.00,2510
24-Feb-26,173.18,173.22,171.77,172.04,9147
23-Feb-26,169.20,169.39,167.76,169.39,3544
20-Feb-26,177.97,177.97,175.26,175.60,1584
19-Feb-26,171.34,171.34,171.34,171.34,171
18-Feb-26,171.27,171.27,171.27,171.27,9248
13-Feb-26,166.71,168.00,164.99,165.99,3505
11-Feb-26,171.87,187.91,168.30,169.85,62396
10-Feb-26,171.03,171.03,167.80,167.80,2017
09-Feb-26,170.69,171.88,169.83,171.87,3939
06-Feb-26,167.20,170.07,167.20,170.07,671
02-Feb-26,160.15,161.62,159.70,159.70,5471
30-Jan-26,156.60,156.60,156.60,156.60,156
29-Jan-26,156.65,156.65,156.65,156.65,156
27-Jan-26,160.59,160.59,158.06,158.06,5881
26-Jan-26,159.20,159.20,159.20,159.20,159
22-Jan-26,162.36,163.05,161.51,161.51,1623
21-Jan-26,166.10,168.85,163.72,167.97,25413
20-Jan-26,164.22,169.32,164.22,169.32,10022
16-Jan-26,170.87,172.65,168.41,169.40,3900
15-Jan-26,170.55,170.56,169.61,170.24,1702
14-Jan-26,160.75,163.36,160.75,162.71,2259
13-Jan-26,158.63,158.63,158.63,158.63,158
12-Jan-26,154.30,154.30,153.46,153.46,3377
09-Jan-26,153.44,153.59,153.35,153.58,7367
08-Jan-26,150.68,150.68,149.59,149.59,449
07-Jan-26,150.09,150.09,150.09,150.09,750
06-Jan-26,149.99,152.20,147.90,151.34,13510
05-Jan-26,167.82,167.82,150.71,150.87,1377
29-Dec-25,163.67,163.88,163.67,163.88,3441
26-Dec-25,163.50,163.83,163.36,163.67,1799
23-Dec-25,161.71,162.79,161.71,162.39,5020
22-Dec-25,157.00,160.63,156.53,160.63,25302
19-Dec-25,149.50,155.69,149.50,155.69,608
18-Dec-25,148.50,150.90,146.97,150.59,15805
17-Dec-25,156.29,158.26,147.50,147.60,478083
16-Dec-25,147.30,148.04,146.70,147.59,7217
15-Dec-25,150.00,151.35,150.00,151.35,901
12-Dec-25,151.71,151.71,149.13,149.13,600
11-Dec-25,154.70,157.10,154.70,157.10,2021
10-Dec-25,154.95,154.95,154.95,154.95,154
09-Dec-25,153.80,156.00,153.80,156.00,3551
08-Dec-25,154.80,154.80,152.47,152.71,1228
05-Dec-25,146.74,151.95,146.74,150.30,3297
04-Dec-25,144.80,145.79,144.80,145.79,290
03-Dec-25,141.03,142.94,141.03,142.94,148788
01-Dec-25,142.24,142.50,142.24,142.50,854
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

*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