Cotação atual, histórico e gráfico do papel: JBDU11
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 |
14/08/2019 | 0,62% | 0,05 | 8,15 | 8,10 | 8,10 | 8,15 | 3K | 3 |
13/08/2019 | -0,61% | -0,05 | 8,10 | 8,10 | 8,10 | 8,10 | 4K | 2 |
12/08/2019 | -1,21% | -0,10 | 8,15 | 8,15 | 8,15 | 8,15 | 4K | 2 |
09/08/2019 | 0,61% | 0,05 | 8,25 | 8,25 | 8,25 | 8,25 | 825 | 1 |
08/08/2019 | 1,86% | 0,15 | 8,20 | 8,15 | 8,15 | 8,20 | 10K | 4 |
07/08/2019 | 0,63% | 0,05 | 8,05 | 8,05 | 8,05 | 8,05 | 4K | 2 |
06/08/2019 | -1,23% | -0,10 | 8,00 | 8,00 | 8,00 | 8,00 | 4K | 2 |
05/08/2019 | 0,00% | 0,00 | 8,10 | 8,10 | 8,10 | 8,10 | 3K | 3 |
02/08/2019 | 1,25% | 0,10 | 8,10 | 8,10 | 8,10 | 8,10 | 2K | 2 |
01/08/2019 | -12,09% | -1,10 | 8,00 | 7,70 | 7,70 | 8,03 | 11K | 8 |
25/07/2019 | 1,90% | 0,17 | 9,10 | 8,93 | 8,93 | 9,10 | 5K | 3 |
|
24/07/2019 | 4,44% | 0,38 | 8,93 | 8,94 | 8,93 | 8,94 | 7K | 3 |
23/07/2019 | 1,79% | 0,15 | 8,55 | 8,44 | 8,44 | 8,55 | 9K | 4 |
22/07/2019 | 0,96% | 0,08 | 8,40 | 8,41 | 8,40 | 8,41 | 7K | 3 |
19/07/2019 | 1,71% | 0,14 | 8,32 | 8,18 | 8,18 | 8,32 | 5K | 5 |
18/07/2019 | -0,24% | -0,02 | 8,18 | 8,20 | 8,18 | 8,20 | 11K | 3 |
17/07/2019 | -0,61% | -0,05 | 8,20 | 8,20 | 8,20 | 8,20 | 820 | 1 |
16/07/2019 | 3,12% | 0,25 | 8,25 | 8,19 | 8,10 | 8,27 | 14K | 7 |
15/07/2019 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
12/07/2019 | -0,50% | -0,04 | 8,00 | 8,00 | 8,00 | 8,00 | 18K | 6 |
11/07/2019 | 0,00% | 0,00 | 8,04 | 8,04 | 8,04 | 8,04 | 804 | 1 |
10/07/2019 | -0,12% | -0,01 | 8,04 | 8,04 | 8,04 | 8,04 | 804 | 1 |
08/07/2019 | -0,12% | -0,01 | 8,05 | 8,05 | 8,05 | 8,05 | 4K | 3 |
04/07/2019 | -2,66% | -0,22 | 8,06 | 8,07 | 8,06 | 8,07 | 4K | 2 |
03/07/2019 | 0,73% | 0,06 | 8,28 | 8,28 | 8,28 | 8,28 | 2K | 2 |
02/07/2019 | -2,72% | -0,23 | 8,22 | 8,22 | 8,22 | 8,22 | 822 | 1 |
25/06/2019 | 4,32% | 0,35 | 8,45 | 8,45 | 8,45 | 8,45 | 845 | 1 |
24/06/2019 | 2,40% | 0,19 | 8,10 | 8,10 | 8,10 | 8,10 | 810 | 1 |
21/06/2019 | 0,13% | 0,01 | 7,91 | 7,91 | 7,91 | 7,91 | 2K | 1 |
17/06/2019 | 0,00% | 0,00 | 7,90 | 7,90 | 7,90 | 7,90 | 2K | 1 |
10/06/2019 | 17,91% | 1,20 | 7,90 | 7,90 | 7,90 | 7,90 | 790 | 1 |
06/06/2019 | 0,00% | 0,00 | 6,70 | 6,70 | 6,70 | 6,70 | 670 | 1 |
05/06/2019 | 8,06% | 0,50 | 6,70 | 6,20 | 6,20 | 6,70 | 5K | 4 |
04/06/2019 | 2,48% | 0,15 | 6,20 | 6,20 | 6,20 | 6,20 | 620 | 1 |
31/05/2019 | 4,31% | 0,25 | 6,05 | 6,05 | 6,05 | 6,05 | 2K | 2 |
30/05/2019 | 5,45% | 0,30 | 5,80 | 5,80 | 5,80 | 5,80 | 580 | 1 |
29/05/2019 | 5,77% | 0,30 | 5,50 | 5,50 | 5,50 | 5,50 | 1K | 2 |
28/05/2019 | 0,00% | 0,00 | 5,20 | 5,20 | 5,20 | 5,20 | 520 | 1 |
27/05/2019 | 0,00% | 0,00 | 5,20 | 5,20 | 5,20 | 5,20 | 520 | 1 |
24/05/2019 | 1,96% | 0,10 | 5,20 | 5,20 | 5,20 | 5,20 | 520 | 1 |
23/05/2019 | - | - | 5,10 | 5,10 | 5,10 | 5,10 | 510 | 1 |
Date,Open,High,Low,Close,Volume
14-Aug-19,8.10,8.15,8.10,8.15,3255
13-Aug-19,8.10,8.10,8.10,8.10,4050
12-Aug-19,8.15,8.15,8.15,8.15,4075
09-Aug-19,8.25,8.25,8.25,8.25,825
08-Aug-19,8.15,8.20,8.15,8.20,9815
07-Aug-19,8.05,8.05,8.05,8.05,4025
06-Aug-19,8.00,8.00,8.00,8.00,4000
05-Aug-19,8.10,8.10,8.10,8.10,3240
02-Aug-19,8.10,8.10,8.10,8.10,1620
01-Aug-19,7.70,8.03,7.70,8.00,10976
25-Jul-19,8.93,9.10,8.93,9.10,4533
24-Jul-19,8.94,8.94,8.93,8.93,7145
23-Jul-19,8.44,8.55,8.44,8.55,9304
22-Jul-19,8.41,8.41,8.40,8.40,6721
19-Jul-19,8.18,8.32,8.18,8.32,4947
18-Jul-19,8.20,8.20,8.18,8.18,10636
17-Jul-19,8.20,8.20,8.20,8.20,820
16-Jul-19,8.19,8.27,8.10,8.25,13955
15-Jul-19,8.00,8.00,8.00,8.00,800
12-Jul-19,8.00,8.00,8.00,8.00,17600
11-Jul-19,8.04,8.04,8.04,8.04,804
10-Jul-19,8.04,8.04,8.04,8.04,804
08-Jul-19,8.05,8.05,8.05,8.05,4025
04-Jul-19,8.07,8.07,8.06,8.06,4031
03-Jul-19,8.28,8.28,8.28,8.28,2484
02-Jul-19,8.22,8.22,8.22,8.22,822
25-Jun-19,8.45,8.45,8.45,8.45,845
24-Jun-19,8.10,8.10,8.10,8.10,810
21-Jun-19,7.91,7.91,7.91,7.91,1582
17-Jun-19,7.90,7.90,7.90,7.90,1580
10-Jun-19,7.90,7.90,7.90,7.90,790
06-Jun-19,6.70,6.70,6.70,6.70,670
05-Jun-19,6.20,6.70,6.20,6.70,5165
04-Jun-19,6.20,6.20,6.20,6.20,620
31-May-19,6.05,6.05,6.05,6.05,1815
30-May-19,5.80,5.80,5.80,5.80,580
29-May-19,5.50,5.50,5.50,5.50,1100
28-May-19,5.20,5.20,5.20,5.20,520
27-May-19,5.20,5.20,5.20,5.20,520
24-May-19,5.20,5.20,5.20,5.20,520
23-May-19,5.10,5.10,5.10,5.10,510
*exoneração de responsabilidade e termos de uso