Cotação atual, histórico e gráfico do papel: JBDU3
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 |
| 11/10/2019 | -5,91% | -0,27 | 4,30 | 4,28 | 4,01 | 4,30 | 25K | 26 |
| 10/10/2019 | 9,59% | 0,40 | 4,57 | 4,17 | 4,12 | 4,59 | 8K | 14 |
| 09/10/2019 | -9,54% | -0,44 | 4,17 | 4,17 | 4,17 | 4,17 | 834 | 2 |
| 08/10/2019 | 0,00% | 0,00 | 4,61 | 4,61 | 4,61 | 4,61 | 461 | 1 |
| 07/10/2019 | 0,22% | 0,01 | 4,61 | 4,63 | 4,61 | 4,63 | 924 | 2 |
| 04/10/2019 | 9,52% | 0,40 | 4,60 | 4,60 | 4,60 | 4,60 | 460 | 1 |
| 03/10/2019 | -2,33% | -0,10 | 4,20 | 4,30 | 4,20 | 4,59 | 8K | 9 |
| 02/10/2019 | 3,61% | 0,15 | 4,30 | 4,61 | 4,30 | 4,61 | 3K | 7 |
| 01/10/2019 | -5,47% | -0,24 | 4,15 | 4,34 | 4,15 | 4,37 | 8K | 11 |
| 30/09/2019 | -6,60% | -0,31 | 4,39 | 4,90 | 4,39 | 4,90 | 12K | 13 |
| 27/09/2019 | 0,21% | 0,01 | 4,70 | 4,67 | 4,42 | 4,70 | 19K | 15 |
| 26/09/2019 | -6,20% | -0,31 | 4,69 | 4,70 | 4,69 | 4,72 | 16K | 21 |
| 25/09/2019 | -2,91% | -0,15 | 5,00 | 5,29 | 5,00 | 5,31 | 4K | 6 |
| 24/09/2019 | 0,00% | 0,00 | 5,15 | 5,16 | 5,15 | 5,16 | 14K | 8 |
| 23/09/2019 | -4,98% | -0,27 | 5,15 | 5,42 | 4,85 | 5,42 | 4K | 8 |
| 20/09/2019 | 4,43% | 0,23 | 5,42 | 5,25 | 5,15 | 5,42 | 11K | 7 |
| 19/09/2019 | -4,77% | -0,26 | 5,19 | 5,45 | 5,12 | 5,45 | 6K | 9 |
| 18/09/2019 | -2,68% | -0,15 | 5,45 | 5,75 | 5,06 | 5,75 | 31K | 25 |
| 17/09/2019 | 10,89% | 0,55 | 5,60 | 5,98 | 5,15 | 5,98 | 25K | 29 |
| 16/09/2019 | 4,99% | 0,24 | 5,05 | 4,98 | 4,51 | 5,10 | 9K | 15 |
| 13/09/2019 | -8,73% | -0,46 | 4,81 | 5,28 | 4,80 | 5,40 | 15K | 18 |
| 12/09/2019 | -11,28% | -0,67 | 5,27 | 5,27 | 5,27 | 5,27 | 527 | 1 |
| 11/09/2019 | 8,20% | 0,45 | 5,94 | 5,90 | 5,49 | 6,39 | 47K | 41 |
| 10/09/2019 | 12,27% | 0,60 | 5,49 | 5,50 | 5,40 | 5,51 | 11K | 13 |
| 09/09/2019 | -0,20% | -0,01 | 4,89 | 4,90 | 4,89 | 4,90 | 3K | 5 |
| 06/09/2019 | -7,55% | -0,40 | 4,90 | 5,00 | 4,41 | 5,00 | 12K | 20 |
| 05/09/2019 | -12,25% | -0,74 | 5,30 | 6,03 | 5,16 | 6,03 | 12K | 21 |
| 04/09/2019 | -11,05% | -0,75 | 6,04 | 6,50 | 5,30 | 6,50 | 26K | 34 |
| 03/09/2019 | -14,91% | -1,19 | 6,79 | 7,40 | 6,52 | 7,40 | 30K | 40 |
| 02/09/2019 | 1,01% | 0,08 | 7,98 | 8,55 | 6,03 | 8,60 | 115K | 93 |
| 30/08/2019 | 6,76% | 0,50 | 7,90 | 8,39 | 6,89 | 11,00 | 506K | 293 |
| 29/08/2019 | 72,49% | 3,11 | 7,40 | 4,25 | 3,90 | 8,50 | 542K | 351 |
| 28/08/2019 | 53,21% | 1,49 | 4,29 | 3,61 | 3,61 | 5,60 | 182K | 209 |
| 27/08/2019 | -6,35% | -0,19 | 2,80 | 2,60 | 2,60 | 2,81 | 1K | 5 |
| 26/08/2019 | -0,99% | -0,03 | 2,99 | 3,00 | 2,99 | 3,00 | 7K | 5 |
| 23/08/2019 | -10,91% | -0,37 | 3,02 | 3,02 | 3,02 | 3,02 | 3K | 2 |
| 22/08/2019 | 1,19% | 0,04 | 3,39 | 3,06 | 3,04 | 3,39 | 9K | 8 |
| 21/08/2019 | 4,69% | 0,15 | 3,35 | 3,10 | 3,05 | 3,35 | 3K | 4 |
| 20/08/2019 | -8,05% | -0,28 | 3,20 | 3,20 | 3,20 | 3,20 | 3K | 2 |
| 16/08/2019 | 0,00% | 0,00 | 3,48 | 3,48 | 3,48 | 3,48 | 348 | 1 |
| 15/08/2019 | 0,58% | 0,02 | 3,48 | 3,34 | 3,34 | 3,48 | 2K | 6 |
| 14/08/2019 | 3,28% | 0,11 | 3,46 | 3,36 | 3,36 | 3,46 | 6K | 4 |
| 13/08/2019 | 0,00% | 0,00 | 3,35 | 3,35 | 3,35 | 3,35 | 2K | 2 |
| 12/08/2019 | -0,30% | -0,01 | 3,35 | 3,35 | 3,30 | 3,35 | 7K | 6 |
| 09/08/2019 | -0,30% | -0,01 | 3,36 | 3,36 | 3,36 | 3,36 | 1K | 3 |
| 08/08/2019 | -2,88% | -0,10 | 3,37 | 3,37 | 3,37 | 3,37 | 337 | 1 |
| 07/08/2019 | 0,00% | 0,00 | 3,47 | 3,47 | 3,47 | 3,47 | 347 | 1 |
| 06/08/2019 | -0,57% | -0,02 | 3,47 | 3,47 | 3,47 | 3,47 | 347 | 1 |
| 05/08/2019 | -0,29% | -0,01 | 3,49 | 3,50 | 3,49 | 3,50 | 1K | 3 |
| 02/08/2019 | 0,57% | 0,02 | 3,50 | 3,50 | 3,49 | 3,50 | 2K | 5 |
| 01/08/2019 | 5,45% | 0,18 | 3,48 | 3,50 | 3,45 | 3,50 | 2K | 7 |
| 31/07/2019 | -4,35% | -0,15 | 3,30 | 3,37 | 3,30 | 3,37 | 4K | 4 |
| 29/07/2019 | 2,68% | 0,09 | 3,45 | 3,37 | 3,36 | 3,45 | 1K | 4 |
| 26/07/2019 | -2,61% | -0,09 | 3,36 | 3,37 | 3,36 | 3,37 | 673 | 2 |
| 25/07/2019 | -1,43% | -0,05 | 3,45 | 3,45 | 3,45 | 3,45 | 690 | 2 |
| 24/07/2019 | 2,94% | 0,10 | 3,50 | 3,40 | 3,35 | 3,50 | 7K | 8 |
| 22/07/2019 | 4,62% | 0,15 | 3,40 | 3,48 | 3,40 | 3,48 | 6K | 10 |
| 19/07/2019 | -1,52% | -0,05 | 3,25 | 3,30 | 3,25 | 3,45 | 11K | 15 |
| 18/07/2019 | -5,71% | -0,20 | 3,30 | 3,55 | 3,28 | 3,65 | 11K | 15 |
| 17/07/2019 | -11,84% | -0,47 | 3,50 | 4,00 | 3,39 | 4,00 | 43K | 47 |
| 16/07/2019 | 24,06% | 0,77 | 3,97 | 3,39 | 3,30 | 4,07 | 131K | 118 |
| 15/07/2019 | -8,05% | -0,28 | 3,20 | 3,10 | 3,10 | 3,20 | 6K | 7 |
| 12/07/2019 | 0,00% | 0,00 | 3,48 | 3,48 | 3,48 | 3,48 | 348 | 1 |
| 11/07/2019 | 5,45% | 0,18 | 3,48 | 3,48 | 3,48 | 3,48 | 4K | 3 |
| 10/07/2019 | 6,80% | 0,21 | 3,30 | 3,40 | 3,30 | 3,47 | 7K | 7 |
| 05/07/2019 | -0,32% | -0,01 | 3,09 | 3,09 | 3,09 | 3,09 | 3K | 3 |
| 04/07/2019 | -7,74% | -0,26 | 3,10 | 3,10 | 3,10 | 3,10 | 2K | 5 |
| 03/07/2019 | -2,33% | -0,08 | 3,36 | 3,39 | 3,25 | 3,39 | 13K | 7 |
| 02/07/2019 | 0,00% | 0,00 | 3,44 | 3,44 | 3,44 | 3,44 | 344 | 1 |
| 01/07/2019 | -0,29% | -0,01 | 3,44 | 3,44 | 3,44 | 3,44 | 344 | 1 |
| 28/06/2019 | 0,00% | 0,00 | 3,45 | 3,45 | 3,45 | 3,45 | 345 | 1 |
| 27/06/2019 | -0,86% | -0,03 | 3,45 | 3,48 | 3,45 | 3,48 | 2K | 4 |
| 26/06/2019 | 3,26% | 0,11 | 3,48 | 3,45 | 3,45 | 3,48 | 1K | 4 |
| 25/06/2019 | -2,32% | -0,08 | 3,37 | 3,37 | 3,37 | 3,37 | 674 | 2 |
| 24/06/2019 | 1,17% | 0,04 | 3,45 | 3,45 | 3,45 | 3,45 | 690 | 2 |
| 21/06/2019 | -1,16% | -0,04 | 3,41 | 3,41 | 3,41 | 3,41 | 682 | 1 |
| 19/06/2019 | -0,86% | -0,03 | 3,45 | 3,36 | 3,36 | 3,45 | 2K | 7 |
| 18/06/2019 | 0,00% | 0,00 | 3,48 | 3,48 | 3,40 | 3,48 | 12K | 8 |
| 17/06/2019 | 3,88% | 0,13 | 3,48 | 3,48 | 3,48 | 3,48 | 348 | 1 |
| 14/06/2019 | -11,61% | -0,44 | 3,35 | 3,35 | 3,35 | 3,35 | 670 | 2 |
| 13/06/2019 | -0,26% | -0,01 | 3,79 | 3,79 | 3,79 | 3,79 | 4K | 2 |
| 12/06/2019 | -1,04% | -0,04 | 3,80 | 3,83 | 3,80 | 3,83 | 16K | 5 |
| 11/06/2019 | 1,05% | 0,04 | 3,84 | 3,90 | 3,51 | 3,90 | 6K | 9 |
| 10/06/2019 | 0,26% | 0,01 | 3,80 | 3,90 | 3,80 | 3,90 | 2K | 5 |
| 07/06/2019 | -3,81% | -0,15 | 3,79 | 3,75 | 3,75 | 3,93 | 3K | 5 |
| 06/06/2019 | 0,00% | 0,00 | 3,94 | 3,93 | 3,93 | 3,94 | 787 | 2 |
| 05/06/2019 | 0,25% | 0,01 | 3,94 | 3,93 | 3,93 | 3,94 | 2K | 3 |
| 04/06/2019 | 0,51% | 0,02 | 3,93 | 3,93 | 3,93 | 3,93 | 2K | 2 |
| 03/06/2019 | 1,82% | 0,07 | 3,91 | 3,80 | 3,80 | 3,91 | 1K | 3 |
| 31/05/2019 | 9,40% | 0,33 | 3,84 | 3,73 | 3,72 | 3,84 | 1K | 3 |
| 30/05/2019 | -1,96% | -0,07 | 3,51 | 3,58 | 3,51 | 3,59 | 6K | 10 |
| 29/05/2019 | -5,79% | -0,22 | 3,58 | 3,50 | 3,33 | 3,74 | 8K | 14 |
| 28/05/2019 | -2,31% | -0,09 | 3,80 | 3,80 | 3,80 | 3,80 | 1K | 3 |
| 24/05/2019 | -0,26% | -0,01 | 3,89 | 3,89 | 3,89 | 3,89 | 778 | 2 |
| 23/05/2019 | 4,00% | 0,15 | 3,90 | 3,85 | 3,85 | 3,90 | 775 | 2 |
| 22/05/2019 | -5,78% | -0,23 | 3,75 | 3,70 | 3,70 | 3,75 | 4K | 5 |
| 21/05/2019 | 2,05% | 0,08 | 3,98 | 3,74 | 3,74 | 3,98 | 1K | 3 |
| 20/05/2019 | 0,00% | 0,00 | 3,90 | 3,81 | 3,80 | 3,90 | 4K | 5 |
| 17/05/2019 | 3,17% | 0,12 | 3,90 | 3,90 | 3,90 | 3,90 | 390 | 1 |
| 16/05/2019 | -1,05% | -0,04 | 3,78 | 3,85 | 3,78 | 3,85 | 3K | 4 |
| 15/05/2019 | -9,69% | -0,41 | 3,82 | 3,82 | 3,82 | 3,82 | 3K | 5 |
Date,Open,High,Low,Close,Volume
11-Oct-19,4.28,4.30,4.01,4.30,24925
10-Oct-19,4.17,4.59,4.12,4.57,8071
09-Oct-19,4.17,4.17,4.17,4.17,834
08-Oct-19,4.61,4.61,4.61,4.61,461
07-Oct-19,4.63,4.63,4.61,4.61,924
04-Oct-19,4.60,4.60,4.60,4.60,460
03-Oct-19,4.30,4.59,4.20,4.20,7843
02-Oct-19,4.61,4.61,4.30,4.30,3141
01-Oct-19,4.34,4.37,4.15,4.15,8087
30-Sep-19,4.90,4.90,4.39,4.39,11964
27-Sep-19,4.67,4.70,4.42,4.70,18861
26-Sep-19,4.70,4.72,4.69,4.69,15980
25-Sep-19,5.29,5.31,5.00,5.00,3605
24-Sep-19,5.16,5.16,5.15,5.15,14438
23-Sep-19,5.42,5.42,4.85,5.15,4072
20-Sep-19,5.25,5.42,5.15,5.42,10706
19-Sep-19,5.45,5.45,5.12,5.19,5815
18-Sep-19,5.75,5.75,5.06,5.45,30887
17-Sep-19,5.98,5.98,5.15,5.60,24673
16-Sep-19,4.98,5.10,4.51,5.05,8729
13-Sep-19,5.28,5.40,4.80,4.81,15138
12-Sep-19,5.27,5.27,5.27,5.27,527
11-Sep-19,5.90,6.39,5.49,5.94,46698
10-Sep-19,5.50,5.51,5.40,5.49,10976
09-Sep-19,4.90,4.90,4.89,4.89,2935
06-Sep-19,5.00,5.00,4.41,4.90,12444
05-Sep-19,6.03,6.03,5.16,5.30,12449
04-Sep-19,6.50,6.50,5.30,6.04,26207
03-Sep-19,7.40,7.40,6.52,6.79,29699
02-Sep-19,8.55,8.60,6.03,7.98,115322
30-Aug-19,8.39,11.00,6.89,7.90,505591
29-Aug-19,4.25,8.50,3.90,7.40,541960
28-Aug-19,3.61,5.60,3.61,4.29,182446
27-Aug-19,2.60,2.81,2.60,2.80,1361
26-Aug-19,3.00,3.00,2.99,2.99,6590
23-Aug-19,3.02,3.02,3.02,3.02,3020
22-Aug-19,3.06,3.39,3.04,3.39,8949
21-Aug-19,3.10,3.35,3.05,3.35,3405
20-Aug-19,3.20,3.20,3.20,3.20,3200
16-Aug-19,3.48,3.48,3.48,3.48,348
15-Aug-19,3.34,3.48,3.34,3.48,2054
14-Aug-19,3.36,3.46,3.36,3.46,5732
13-Aug-19,3.35,3.35,3.35,3.35,2345
12-Aug-19,3.35,3.35,3.30,3.35,7304
09-Aug-19,3.36,3.36,3.36,3.36,1008
08-Aug-19,3.37,3.37,3.37,3.37,337
07-Aug-19,3.47,3.47,3.47,3.47,347
06-Aug-19,3.47,3.47,3.47,3.47,347
05-Aug-19,3.50,3.50,3.49,3.49,1398
02-Aug-19,3.50,3.50,3.49,3.50,2097
01-Aug-19,3.50,3.50,3.45,3.48,2434
31-Jul-19,3.37,3.37,3.30,3.30,3643
29-Jul-19,3.37,3.45,3.36,3.45,1355
26-Jul-19,3.37,3.37,3.36,3.36,673
25-Jul-19,3.45,3.45,3.45,3.45,690
24-Jul-19,3.40,3.50,3.35,3.50,6506
22-Jul-19,3.48,3.48,3.40,3.40,5891
19-Jul-19,3.30,3.45,3.25,3.25,10666
18-Jul-19,3.55,3.65,3.28,3.30,10946
17-Jul-19,4.00,4.00,3.39,3.50,43277
16-Jul-19,3.39,4.07,3.30,3.97,131486
15-Jul-19,3.10,3.20,3.10,3.20,6300
12-Jul-19,3.48,3.48,3.48,3.48,348
11-Jul-19,3.48,3.48,3.48,3.48,3828
10-Jul-19,3.40,3.47,3.30,3.30,7088
05-Jul-19,3.09,3.09,3.09,3.09,3399
04-Jul-19,3.10,3.10,3.10,3.10,2480
03-Jul-19,3.39,3.39,3.25,3.36,13366
02-Jul-19,3.44,3.44,3.44,3.44,344
01-Jul-19,3.44,3.44,3.44,3.44,344
28-Jun-19,3.45,3.45,3.45,3.45,345
27-Jun-19,3.48,3.48,3.45,3.45,2427
26-Jun-19,3.45,3.48,3.45,3.48,1386
25-Jun-19,3.37,3.37,3.37,3.37,674
24-Jun-19,3.45,3.45,3.45,3.45,690
21-Jun-19,3.41,3.41,3.41,3.41,682
19-Jun-19,3.36,3.45,3.36,3.45,2370
18-Jun-19,3.48,3.48,3.40,3.48,12092
17-Jun-19,3.48,3.48,3.48,3.48,348
14-Jun-19,3.35,3.35,3.35,3.35,670
13-Jun-19,3.79,3.79,3.79,3.79,3790
12-Jun-19,3.83,3.83,3.80,3.80,16358
11-Jun-19,3.90,3.90,3.51,3.84,5724
10-Jun-19,3.90,3.90,3.80,3.80,1930
07-Jun-19,3.75,3.93,3.75,3.79,2655
06-Jun-19,3.93,3.94,3.93,3.94,787
05-Jun-19,3.93,3.94,3.93,3.94,1574
04-Jun-19,3.93,3.93,3.93,3.93,1572
03-Jun-19,3.80,3.91,3.80,3.91,1151
31-May-19,3.73,3.84,3.72,3.84,1129
30-May-19,3.58,3.59,3.51,3.51,6063
29-May-19,3.50,3.74,3.33,3.58,7984
28-May-19,3.80,3.80,3.80,3.80,1140
24-May-19,3.89,3.89,3.89,3.89,778
23-May-19,3.85,3.90,3.85,3.90,775
22-May-19,3.70,3.75,3.70,3.75,4120
21-May-19,3.74,3.98,3.74,3.98,1147
20-May-19,3.81,3.90,3.80,3.90,4199
17-May-19,3.90,3.90,3.90,3.90,390
16-May-19,3.85,3.85,3.78,3.78,3045
15-May-19,3.82,3.82,3.82,3.82,2674
14-May-19,4.01,4.23,4.00,4.23,2674
13-May-19,4.24,4.24,4.01,4.01,2674
10-May-19,4.27,4.27,4.27,4.27,2674
09-May-19,4.40,4.40,4.40,4.40,2674
08-May-19,4.84,4.84,4.50,4.50,2674
07-May-19,5.56,5.56,4.80,4.80,2674
06-May-19,5.96,6.20,4.80,5.25,2674
02-May-19,4.00,4.00,4.00,4.00,2674
30-Apr-19,3.60,3.60,3.60,3.60,2674
29-Apr-19,3.93,3.93,3.93,3.93,2674
26-Apr-19,3.95,3.95,3.95,3.95,2674
24-Apr-19,5.00,5.00,5.00,5.00,2674
23-Apr-19,5.49,5.49,5.49,5.49,2674
22-Apr-19,5.49,5.49,5.49,5.49,2674
18-Apr-19,5.89,5.89,5.89,5.89,2674
17-Apr-19,5.97,5.97,5.97,5.97,2674
16-Apr-19,6.01,6.01,6.01,6.01,2674
11-Apr-19,6.41,6.41,6.31,6.31,2674
09-Apr-19,7.00,7.00,7.00,7.00,2674
08-Apr-19,6.95,7.00,6.95,7.00,2674
05-Apr-19,6.96,6.96,6.96,6.96,2674
04-Apr-19,6.97,6.97,6.97,6.97,2674
03-Apr-19,6.95,6.95,6.95,6.95,2674
29-Mar-19,7.00,7.00,7.00,7.00,2674
27-Mar-19,6.66,6.90,6.66,6.90,2674
25-Mar-19,7.00,7.10,6.81,6.81,2674
22-Mar-19,7.00,7.00,6.80,6.96,2674
21-Mar-19,7.06,7.06,7.06,7.06,2674
19-Mar-19,7.35,7.35,7.35,7.35,2674
18-Mar-19,7.18,7.18,7.07,7.07,2674
15-Mar-19,7.20,7.20,7.20,7.20,2674
13-Mar-19,7.47,7.47,7.47,7.47,2674
11-Mar-19,7.45,7.50,7.45,7.50,2674
*exoneração de responsabilidade