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 |
| 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 |
| 14/05/2019 | 5,49% | 0,22 | 4,23 | 4,01 | 4,00 | 4,23 | 3K | 6 |
| 13/05/2019 | -6,09% | -0,26 | 4,01 | 4,24 | 4,01 | 4,24 | 4K | 5 |
| 10/05/2019 | -2,95% | -0,13 | 4,27 | 4,27 | 4,27 | 4,27 | 1K | 3 |
| 09/05/2019 | -2,22% | -0,10 | 4,40 | 4,40 | 4,40 | 4,40 | 440 | 1 |
| 08/05/2019 | -6,25% | -0,30 | 4,50 | 4,84 | 4,50 | 4,84 | 6K | 8 |
| 07/05/2019 | -8,57% | -0,45 | 4,80 | 5,56 | 4,80 | 5,56 | 38K | 41 |
| 06/05/2019 | 31,25% | 1,25 | 5,25 | 5,96 | 4,80 | 6,20 | 100K | 90 |
| 02/05/2019 | 11,11% | 0,40 | 4,00 | 4,00 | 4,00 | 4,00 | 9K | 9 |
| 30/04/2019 | -8,40% | -0,33 | 3,60 | 3,60 | 3,60 | 3,60 | 5K | 9 |
| 29/04/2019 | -0,51% | -0,02 | 3,93 | 3,93 | 3,93 | 3,93 | 2K | 3 |
| 26/04/2019 | -21,00% | -1,05 | 3,95 | 3,95 | 3,95 | 3,95 | 4K | 5 |
| 24/04/2019 | -8,93% | -0,49 | 5,00 | 5,00 | 5,00 | 5,00 | 2K | 3 |
| 23/04/2019 | 0,00% | 0,00 | 5,49 | 5,49 | 5,49 | 5,49 | 2K | 3 |
| 22/04/2019 | -6,79% | -0,40 | 5,49 | 5,49 | 5,49 | 5,49 | 2K | 2 |
| 18/04/2019 | -1,34% | -0,08 | 5,89 | 5,89 | 5,89 | 5,89 | 1K | 2 |
| 17/04/2019 | -0,67% | -0,04 | 5,97 | 5,97 | 5,97 | 5,97 | 1K | 2 |
| 16/04/2019 | -4,75% | -0,30 | 6,01 | 6,01 | 6,01 | 6,01 | 601 | 1 |
| 11/04/2019 | -9,86% | -0,69 | 6,31 | 6,41 | 6,31 | 6,41 | 4K | 5 |
| 09/04/2019 | 0,00% | 0,00 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 08/04/2019 | 0,57% | 0,04 | 7,00 | 6,95 | 6,95 | 7,00 | 1K | 2 |
| 05/04/2019 | -0,14% | -0,01 | 6,96 | 6,96 | 6,96 | 6,96 | 696 | 1 |
| 04/04/2019 | 0,29% | 0,02 | 6,97 | 6,97 | 6,97 | 6,97 | 1K | 2 |
| 03/04/2019 | -0,71% | -0,05 | 6,95 | 6,95 | 6,95 | 6,95 | 1K | 2 |
| 29/03/2019 | 1,45% | 0,10 | 7,00 | 7,00 | 7,00 | 7,00 | 700 | 1 |
| 27/03/2019 | 1,32% | 0,09 | 6,90 | 6,66 | 6,66 | 6,90 | 3K | 3 |
| 25/03/2019 | -2,16% | -0,15 | 6,81 | 7,00 | 6,81 | 7,10 | 3K | 4 |
| 22/03/2019 | -1,42% | -0,10 | 6,96 | 7,00 | 6,80 | 7,00 | 3K | 4 |
| 21/03/2019 | -3,95% | -0,29 | 7,06 | 7,06 | 7,06 | 7,06 | 706 | 1 |
| 19/03/2019 | 3,96% | 0,28 | 7,35 | 7,35 | 7,35 | 7,35 | 735 | 1 |
| 18/03/2019 | -1,81% | -0,13 | 7,07 | 7,18 | 7,07 | 7,18 | 2K | 3 |
| 15/03/2019 | -3,61% | -0,27 | 7,20 | 7,20 | 7,20 | 7,20 | 720 | 1 |
| 13/03/2019 | -0,40% | -0,03 | 7,47 | 7,47 | 7,47 | 7,47 | 747 | 1 |
| 11/03/2019 | 2,74% | 0,20 | 7,50 | 7,45 | 7,45 | 7,50 | 1K | 2 |
| 08/03/2019 | 7,35% | 0,50 | 7,30 | 6,60 | 6,60 | 7,30 | 5K | 5 |
| 07/03/2019 | -3,55% | -0,25 | 6,80 | 6,81 | 6,80 | 6,81 | 4K | 6 |
| 06/03/2019 | 0,57% | 0,04 | 7,05 | 7,05 | 7,05 | 7,05 | 705 | 1 |
| 28/02/2019 | -0,14% | -0,01 | 7,01 | 7,03 | 7,01 | 7,03 | 4K | 3 |
Date,Open,High,Low,Close,Volume
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-19,4.01,4.23,4.00,4.23,2887
13-May-19,4.24,4.24,4.01,4.01,4129
10-May-19,4.27,4.27,4.27,4.27,1281
09-May-19,4.40,4.40,4.40,4.40,440
08-May-19,4.84,4.84,4.50,4.50,5500
07-May-19,5.56,5.56,4.80,4.80,38281
06-May-19,5.96,6.20,4.80,5.25,99793
02-May-19,4.00,4.00,4.00,4.00,8800
30-Apr-19,3.60,3.60,3.60,3.60,5400
29-Apr-19,3.93,3.93,3.93,3.93,1572
26-Apr-19,3.95,3.95,3.95,3.95,3950
24-Apr-19,5.00,5.00,5.00,5.00,1500
23-Apr-19,5.49,5.49,5.49,5.49,1647
22-Apr-19,5.49,5.49,5.49,5.49,1647
18-Apr-19,5.89,5.89,5.89,5.89,1178
17-Apr-19,5.97,5.97,5.97,5.97,1194
16-Apr-19,6.01,6.01,6.01,6.01,601
11-Apr-19,6.41,6.41,6.31,6.31,3805
09-Apr-19,7.00,7.00,7.00,7.00,700
08-Apr-19,6.95,7.00,6.95,7.00,1395
05-Apr-19,6.96,6.96,6.96,6.96,696
04-Apr-19,6.97,6.97,6.97,6.97,1394
03-Apr-19,6.95,6.95,6.95,6.95,1390
29-Mar-19,7.00,7.00,7.00,7.00,700
27-Mar-19,6.66,6.90,6.66,6.90,2736
25-Mar-19,7.00,7.10,6.81,6.81,3453
22-Mar-19,7.00,7.00,6.80,6.96,2776
21-Mar-19,7.06,7.06,7.06,7.06,706
19-Mar-19,7.35,7.35,7.35,7.35,735
18-Mar-19,7.18,7.18,7.07,7.07,2141
15-Mar-19,7.20,7.20,7.20,7.20,720
13-Mar-19,7.47,7.47,7.47,7.47,747
11-Mar-19,7.45,7.50,7.45,7.50,1495
08-Mar-19,6.60,7.30,6.60,7.30,4828
07-Mar-19,6.81,6.81,6.80,6.80,4082
06-Mar-19,7.05,7.05,7.05,7.05,705
28-Feb-19,7.03,7.03,7.01,7.01,3512
27-Feb-19,7.48,7.48,7.02,7.02,3512
26-Feb-19,7.95,8.00,7.21,7.48,3512
25-Feb-19,7.85,7.90,7.85,7.90,3512
22-Feb-19,7.50,7.90,7.50,7.90,3512
21-Feb-19,7.50,7.89,7.50,7.87,3512
20-Feb-19,7.70,7.79,7.45,7.69,3512
19-Feb-19,8.00,8.00,7.40,7.69,3512
18-Feb-19,8.15,8.20,8.15,8.20,3512
15-Feb-19,8.20,8.20,8.20,8.20,3512
14-Feb-19,8.00,8.40,7.99,8.00,3512
13-Feb-19,8.30,8.34,8.07,8.34,3512
12-Feb-19,8.89,8.89,8.85,8.85,3512
11-Feb-19,8.89,8.89,8.89,8.89,3512
08-Feb-19,8.31,8.31,8.30,8.30,3512
06-Feb-19,8.90,8.90,8.51,8.51,3512
05-Feb-19,9.05,9.10,9.05,9.10,3512
04-Feb-19,8.80,8.95,8.80,8.95,3512
01-Feb-19,8.53,8.81,8.50,8.81,3512
31-Jan-19,8.70,8.70,8.60,8.61,3512
24-Jan-19,8.95,9.00,8.95,9.00,3512
23-Jan-19,8.65,8.80,8.56,8.75,3512
22-Jan-19,8.71,8.71,8.71,8.71,3512
21-Jan-19,8.75,9.49,8.72,8.77,3512
18-Jan-19,9.02,9.02,9.00,9.00,3512
17-Jan-19,9.50,9.50,9.50,9.50,3512
16-Jan-19,9.00,9.01,9.00,9.01,3512
15-Jan-19,9.01,9.01,9.01,9.01,3512
14-Jan-19,9.13,9.13,9.00,9.00,3512
11-Jan-19,9.56,9.56,9.56,9.56,3512
10-Jan-19,9.31,9.31,9.31,9.31,3512
07-Jan-19,9.35,9.35,9.35,9.35,3512
04-Jan-19,9.00,9.30,8.90,9.30,3512
02-Jan-19,9.80,9.80,9.80,9.80,3512
*exoneração de responsabilidade