Cotação atual, histórico e gráfico do papel: JCPC34

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 JCPC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/05/2020	21,21%	0,21	1,20	1,00	1,00	1,23	10K	16
26/05/2020	17,86%	0,15	0,99	0,84	0,84	0,99	2K	15
22/05/2020	-16,83%	-0,17	0,84	0,90	0,84	0,90	1K	7
21/05/2020	5,21%	0,05	1,01	1,01	1,01	1,01	2K	1
20/05/2020	4,35%	0,04	0,96	1,00	0,96	1,01	8K	21
19/05/2020	-14,02%	-0,15	0,92	0,92	0,92	0,94	9K	11
18/05/2020	-21,90%	-0,30	1,07	1,38	1,07	1,38	94K	76
15/05/2020	19,13%	0,22	1,37	0,99	0,95	1,59	96K	66
14/05/2020	-12,88%	-0,17	1,15	1,11	1,07	1,15	17K	15
13/05/2020	18,92%	0,21	1,32	1,11	1,11	1,50	61K	27
12/05/2020	26,14%	0,23	1,11	0,88	0,84	1,12	18K	14

11/05/2020	-8,33%	-0,08	0,88	0,90	0,88	0,91	11K	9
08/05/2020	-9,43%	-0,10	0,96	1,17	0,96	1,17	34K	20
07/05/2020	-0,93%	-0,01	1,06	1,09	1,00	1,09	25K	13
06/05/2020	-10,83%	-0,13	1,07	1,20	1,07	1,20	11K	14
05/05/2020	-8,40%	-0,11	1,20	1,29	1,20	1,29	27K	14
04/05/2020	-5,07%	-0,07	1,31	1,33	1,31	1,33	407	3
30/04/2020	-2,13%	-0,03	1,38	1,44	1,38	1,44	3K	7
29/04/2020	-10,76%	-0,17	1,41	1,56	1,41	1,56	53K	11
28/04/2020	9,72%	0,14	1,58	1,58	1,58	1,58	51K	22
27/04/2020	5,88%	0,08	1,44	1,44	1,44	1,44	7K	1
24/04/2020	3,82%	0,05	1,36	1,38	1,36	1,38	12K	4
23/04/2020	-2,24%	-0,03	1,31	1,29	1,29	1,31	4K	3
22/04/2020	0,00%	0,00	1,34	1,37	1,34	1,43	17K	11
20/04/2020	-6,94%	-0,10	1,34	1,39	1,34	1,39	53K	21
17/04/2020	10,77%	0,14	1,44	1,39	1,28	1,44	13K	7
16/04/2020	8,33%	0,10	1,30	1,32	1,25	1,32	92K	35
15/04/2020	-31,43%	-0,55	1,20	1,24	1,20	1,43	34K	23
13/04/2020	0,00%	0,00	1,75	1,75	1,75	1,75	875	1
07/04/2020	9,38%	0,15	1,75	1,75	1,75	1,75	87	1
06/04/2020	-6,43%	-0,11	1,60	1,61	1,60	1,61	8K	2
02/04/2020	0,00%	0,00	1,71	1,71	1,71	1,71	171	1
01/04/2020	-21,20%	-0,46	1,71	1,71	1,71	1,71	17	1
25/03/2020	-0,91%	-0,02	2,17	2,17	2,17	2,17	238	2
24/03/2020	0,46%	0,01	2,19	2,19	2,19	2,19	4K	3
20/03/2020	-11,38%	-0,28	2,18	2,25	2,07	2,25	8K	9
19/03/2020	-0,81%	-0,02	2,46	2,50	2,45	2,52	1K	4
17/03/2020	-2,75%	-0,07	2,48	2,50	2,48	2,50	23K	7
13/03/2020	-14,14%	-0,42	2,55	2,55	2,55	2,55	15K	1
03/03/2020	-3,26%	-0,10	2,97	3,03	2,94	3,03	119	3
27/02/2020	-2,85%	-0,09	3,07	3,14	2,86	3,14	40K	19
26/02/2020	0,64%	0,02	3,16	3,18	3,16	3,18	22K	8
19/02/2020	0,64%	0,02	3,14	3,14	3,14	3,14	5K	1
10/02/2020	1,96%	0,06	3,12	3,12	3,12	3,12	624	1
06/02/2020	0,00%	0,00	3,06	3,06	3,06	3,06	918	1
04/02/2020	-31,08%	-1,38	3,06	3,10	3,06	3,12	10K	4
17/12/2019	-56,81%	-5,84	4,44	4,44	4,44	4,44	888	1
18/06/2018	-4,73%	-0,51	10,28	10,28	10,28	10,28	378K	1
11/06/2018	6,10%	0,62	10,79	10,79	10,79	10,79	287K	1
08/06/2018	0,59%	0,06	10,17	10,17	10,17	10,17	31K	1
06/06/2018	14,37%	1,27	10,11	10,11	10,11	10,11	24K	1
04/06/2018	-1,45%	-0,13	8,84	8,84	8,84	8,84	103K	1
29/05/2018	-5,48%	-0,52	8,97	8,97	8,97	8,97	132K	1
21/05/2018	-0,84%	-0,08	9,49	9,49	9,49	9,49	7K	2
18/05/2018	-9,63%	-1,02	9,57	9,57	9,57	9,57	24K	1
14/05/2018	0,38%	0,04	10,59	10,59	10,59	10,59	40K	1
11/05/2018	4,25%	0,43	10,55	10,55	10,55	10,55	4K	1
07/05/2018	-2,60%	-0,27	10,12	10,12	10,12	10,12	27K	1
30/04/2018	-2,99%	-0,32	10,39	10,39	10,39	10,39	10K	1
27/04/2018	6,14%	0,62	10,71	10,71	10,71	10,71	19K	1
23/04/2018	-5,88%	-0,63	10,09	10,09	10,09	10,09	20K	1
16/04/2018	-2,19%	-0,24	10,72	10,72	10,72	10,72	17K	1
09/04/2018	5,89%	0,61	10,96	10,96	10,96	10,96	13K	1
03/04/2018	4,12%	0,41	10,35	10,35	10,35	10,35	32K	1
27/03/2018	4,41%	0,42	9,94	9,94	9,94	9,94	30K	2
26/03/2018	-1,04%	-0,10	9,52	9,52	9,52	9,52	4K	2
23/03/2018	-4,75%	-0,48	9,62	9,60	9,60	9,62	7K	2
21/03/2018	-1,37%	-0,14	10,10	10,10	10,10	10,10	22K	2
19/03/2018	4,38%	0,43	10,24	10,30	10,24	10,30	64K	3
14/03/2018	-8,15%	-0,87	9,81	9,84	9,81	9,84	18K	3
13/03/2018	0,09%	0,01	10,68	10,65	10,60	10,68	11K	5
12/03/2018	-13,67%	-1,69	10,67	10,67	10,67	10,67	73K	1
05/03/2018	-9,72%	-1,33	12,36	12,36	12,36	12,36	52K	1
27/02/2018	4,19%	0,55	13,69	13,69	13,69	13,69	19K	2
26/02/2018	2,90%	0,37	13,14	13,14	13,14	13,14	428K	3
20/02/2018	0,79%	0,10	12,77	12,77	12,77	12,77	96K	1
16/02/2018	7,56%	0,89	12,67	12,67	12,67	12,67	6K	1
14/02/2018	8,17%	0,89	11,78	11,78	11,78	11,78	33K	1
09/02/2018	-3,63%	-0,41	10,89	10,90	10,89	10,90	10K	2
06/02/2018	-4,32%	-0,51	11,30	11,30	11,30	11,34	132K	3
30/01/2018	-3,91%	-0,48	11,81	11,81	11,81	11,81	172K	1
29/01/2018	-0,49%	-0,06	12,29	12,29	12,29	12,29	179K	1
26/01/2018	-0,08%	-0,01	12,35	12,35	12,35	12,35	17K	2
24/01/2018	-2,37%	-0,30	12,36	12,36	12,36	12,36	12K	2
22/01/2018	23,39%	2,40	12,66	12,65	12,65	12,66	1M	2
12/12/2017	0,59%	0,06	10,26	10,26	10,26	10,26	6K	2
10/11/2017	27,02%	2,17	10,20	10,17	10,17	10,20	16K	2
08/11/2017	-0,62%	-0,05	8,03	8,03	8,03	8,03	27K	2
07/11/2017	-47,60%	-7,34	8,08	8,09	8,08	8,13	45K	5
26/05/2017	3,01%	0,45	15,42	15,42	15,42	15,42	5K	1
24/05/2017	9,75%	1,33	14,97	14,97	14,97	14,97	4K	1
16/05/2017	-23,80%	-4,26	13,64	13,64	13,64	13,64	5K	2
09/05/2017	-17,89%	-3,90	17,90	17,90	17,90	17,90	2K	1
21/02/2017	-0,23%	-0,05	21,80	21,80	21,80	21,80	634K	1
13/02/2017	6,17%	1,27	21,85	21,85	21,85	21,85	9K	1
07/02/2017	-1,25%	-0,26	20,58	20,58	20,58	20,58	14K	1
06/02/2017	0,87%	0,18	20,84	20,84	20,84	20,84	33K	1
03/02/2017	0,19%	0,04	20,66	20,66	20,66	20,66	8K	1
31/01/2017	3,93%	0,78	20,62	20,62	20,62	20,62	206K	2
30/01/2017	-9,41%	-2,06	19,84	19,84	19,84	19,84	34K	1
26/01/2017	-1,35%	-0,30	21,90	21,90	21,90	21,90	7K	1
24/01/2017	3,26%	0,70	22,20	22,20	22,20	22,20	2K	1
23/01/2017	-4,44%	-1,00	21,50	21,50	21,50	21,50	6K	1
17/01/2017	-2,17%	-0,50	22,50	22,50	22,50	22,50	11K	1
09/01/2017	-17,68%	-4,94	23,00	23,00	23,00	23,00	16K	1
28/12/2016	1,93%	0,53	27,94	27,94	27,94	27,94	22K	1
27/12/2016	-3,32%	-0,94	27,41	27,41	27,41	27,41	22K	1
22/12/2016	-4,51%	-1,34	28,35	28,35	28,35	28,35	6K	1
19/12/2016	-10,08%	-3,33	29,69	29,69	29,69	29,69	143K	1
12/12/2016	-3,87%	-1,33	33,02	33,02	33,02	33,02	23K	1
06/12/2016	2,14%	0,72	34,35	34,35	34,35	34,35	3K	1
05/12/2016	8,27%	2,57	33,63	33,63	33,63	33,63	20K	1
28/11/2016	-0,45%	-0,14	31,06	31,06	31,06	31,06	19K	1
21/11/2016	-1,89%	-0,60	31,20	31,20	31,20	31,20	19K	1
18/11/2016	-4,73%	-1,58	31,80	31,80	31,80	31,80	13K	1
14/11/2016	11,12%	3,34	33,38	33,38	33,38	33,38	63K	2
10/11/2016	8,49%	2,35	30,04	30,04	30,04	30,04	12K	1
31/10/2016	6,83%	1,77	27,69	27,69	27,69	27,69	17K	1
27/10/2016	-1,18%	-0,31	25,92	25,92	25,92	25,92	10K	1
26/10/2016	-1,87%	-0,50	26,23	26,23	26,23	26,23	16K	1
24/10/2016	-1,11%	-0,30	26,73	26,73	26,73	26,73	35K	1
20/10/2016	-2,21%	-0,61	27,03	27,03	27,03	27,03	5K	2
17/10/2016	-0,25%	-0,07	27,64	27,64	27,64	27,64	61K	1
14/10/2016	-5,17%	-1,51	27,71	27,71	27,71	27,71	3K	1
10/10/2016	-1,95%	-0,58	29,22	29,22	29,22	29,22	47K	1
06/10/2016	3,08%	0,89	29,80	29,80	29,80	29,80	12K	1
03/10/2016	-3,41%	-1,02	28,91	28,91	28,91	28,91	43K	1
30/09/2016	-1,32%	-0,40	29,93	29,93	29,93	29,93	3K	1
28/09/2016	-3,71%	-1,17	30,33	30,33	30,33	30,33	15K	1
26/09/2016	-4,34%	-1,43	31,50	31,50	31,50	31,50	28K	1
19/09/2016	-0,03%	-0,01	32,93	32,93	32,93	32,93	26K	1
15/09/2016	2,65%	0,85	32,94	32,94	32,94	32,94	3K	1
12/09/2016	5,32%	1,62	32,09	32,09	32,09	32,09	74K	1
06/09/2016	-	-	30,47	30,47	30,47	30,47	34K	1

Date,Open,High,Low,Close,Volume
27-May-20,1.00,1.23,1.00,1.20,9608
26-May-20,0.84,0.99,0.84,0.99,1909
22-May-20,0.90,0.90,0.84,0.84,1082
21-May-20,1.01,1.01,1.01,1.01,2020
20-May-20,1.00,1.01,0.96,0.96,7845
19-May-20,0.92,0.94,0.92,0.92,9332
18-May-20,1.38,1.38,1.07,1.07,94209
15-May-20,0.99,1.59,0.95,1.37,96354
14-May-20,1.11,1.15,1.07,1.15,16885
13-May-20,1.11,1.50,1.11,1.32,61430
12-May-20,0.88,1.12,0.84,1.11,18144
11-May-20,0.90,0.91,0.88,0.88,11044
08-May-20,1.17,1.17,0.96,0.96,33676
07-May-20,1.09,1.09,1.00,1.06,24885
06-May-20,1.20,1.20,1.07,1.07,11336
05-May-20,1.29,1.29,1.20,1.20,27485
04-May-20,1.33,1.33,1.31,1.31,407
30-Apr-20,1.44,1.44,1.38,1.38,2717
29-Apr-20,1.56,1.56,1.41,1.41,53078
28-Apr-20,1.58,1.58,1.58,1.58,50560
27-Apr-20,1.44,1.44,1.44,1.44,7200
24-Apr-20,1.38,1.38,1.36,1.36,11840
23-Apr-20,1.29,1.31,1.29,1.31,4031
22-Apr-20,1.37,1.43,1.34,1.34,17339
20-Apr-20,1.39,1.39,1.34,1.34,52768
17-Apr-20,1.39,1.44,1.28,1.44,13446
16-Apr-20,1.32,1.32,1.25,1.30,92081
15-Apr-20,1.24,1.43,1.20,1.20,33648
13-Apr-20,1.75,1.75,1.75,1.75,875
07-Apr-20,1.75,1.75,1.75,1.75,87
06-Apr-20,1.61,1.61,1.60,1.60,8130
02-Apr-20,1.71,1.71,1.71,1.71,171
01-Apr-20,1.71,1.71,1.71,1.71,17
25-Mar-20,2.17,2.17,2.17,2.17,238
24-Mar-20,2.19,2.19,2.19,2.19,4380
20-Mar-20,2.25,2.25,2.07,2.18,7716
19-Mar-20,2.50,2.52,2.45,2.46,1034
17-Mar-20,2.50,2.50,2.48,2.48,23180
13-Mar-20,2.55,2.55,2.55,2.55,14790
03-Mar-20,3.03,3.03,2.94,2.97,119
27-Feb-20,3.14,3.14,2.86,3.07,39956
26-Feb-20,3.18,3.18,3.16,3.16,21620
19-Feb-20,3.14,3.14,3.14,3.14,5024
10-Feb-20,3.12,3.12,3.12,3.12,624
06-Feb-20,3.06,3.06,3.06,3.06,918
04-Feb-20,3.10,3.12,3.06,3.06,9602
17-Dec-19,4.44,4.44,4.44,4.44,888
18-Jun-18,10.28,10.28,10.28,10.28,378304
11-Jun-18,10.79,10.79,10.79,10.79,287014
08-Jun-18,10.17,10.17,10.17,10.17,30510
06-Jun-18,10.11,10.11,10.11,10.11,24264
04-Jun-18,8.84,8.84,8.84,8.84,103428
29-May-18,8.97,8.97,8.97,8.97,131859
21-May-18,9.49,9.49,9.49,9.49,6643
18-May-18,9.57,9.57,9.57,9.57,23925
14-May-18,10.59,10.59,10.59,10.59,40242
11-May-18,10.55,10.55,10.55,10.55,4220
07-May-18,10.12,10.12,10.12,10.12,27324
30-Apr-18,10.39,10.39,10.39,10.39,10390
27-Apr-18,10.71,10.71,10.71,10.71,19278
23-Apr-18,10.09,10.09,10.09,10.09,20180
16-Apr-18,10.72,10.72,10.72,10.72,17152
09-Apr-18,10.96,10.96,10.96,10.96,13152
03-Apr-18,10.35,10.35,10.35,10.35,32085
27-Mar-18,9.94,9.94,9.94,9.94,29820
26-Mar-18,9.52,9.52,9.52,9.52,3808
23-Mar-18,9.60,9.62,9.60,9.62,6724
21-Mar-18,10.10,10.10,10.10,10.10,22220
19-Mar-18,10.30,10.30,10.24,10.24,63572
14-Mar-18,9.84,9.84,9.81,9.81,17700
13-Mar-18,10.65,10.68,10.60,10.68,10636
12-Mar-18,10.67,10.67,10.67,10.67,72556
05-Mar-18,12.36,12.36,12.36,12.36,51912
27-Feb-18,13.69,13.69,13.69,13.69,19166
26-Feb-18,13.14,13.14,13.14,13.14,428364
20-Feb-18,12.77,12.77,12.77,12.77,95775
16-Feb-18,12.67,12.67,12.67,12.67,6335
14-Feb-18,11.78,11.78,11.78,11.78,32984
09-Feb-18,10.90,10.90,10.89,10.89,9805
06-Feb-18,11.30,11.34,11.30,11.30,132278
30-Jan-18,11.81,11.81,11.81,11.81,172426
29-Jan-18,12.29,12.29,12.29,12.29,179434
26-Jan-18,12.35,12.35,12.35,12.35,17290
24-Jan-18,12.36,12.36,12.36,12.36,12360
22-Jan-18,12.65,12.66,12.65,12.66,1198901
12-Dec-17,10.26,10.26,10.26,10.26,6156
10-Nov-17,10.17,10.20,10.17,10.20,16296
08-Nov-17,8.03,8.03,8.03,8.03,27302
07-Nov-17,8.09,8.13,8.08,8.08,45308
26-May-17,15.42,15.42,15.42,15.42,4626
24-May-17,14.97,14.97,14.97,14.97,4491
16-May-17,13.64,13.64,13.64,13.64,5456
09-May-17,17.90,17.90,17.90,17.90,1790
21-Feb-17,21.80,21.80,21.80,21.80,634380
13-Feb-17,21.85,21.85,21.85,21.85,8740
07-Feb-17,20.58,20.58,20.58,20.58,14406
06-Feb-17,20.84,20.84,20.84,20.84,33344
03-Feb-17,20.66,20.66,20.66,20.66,8264
31-Jan-17,20.62,20.62,20.62,20.62,206200
30-Jan-17,19.84,19.84,19.84,19.84,33728
26-Jan-17,21.90,21.90,21.90,21.90,6570
24-Jan-17,22.20,22.20,22.20,22.20,2220
23-Jan-17,21.50,21.50,21.50,21.50,6450
17-Jan-17,22.50,22.50,22.50,22.50,11250
09-Jan-17,23.00,23.00,23.00,23.00,16100
28-Dec-16,27.94,27.94,27.94,27.94,22352
27-Dec-16,27.41,27.41,27.41,27.41,21928
22-Dec-16,28.35,28.35,28.35,28.35,5670
19-Dec-16,29.69,29.69,29.69,29.69,142512
12-Dec-16,33.02,33.02,33.02,33.02,23114
06-Dec-16,34.35,34.35,34.35,34.35,3435
05-Dec-16,33.63,33.63,33.63,33.63,20178
28-Nov-16,31.06,31.06,31.06,31.06,18636
21-Nov-16,31.20,31.20,31.20,31.20,18720
18-Nov-16,31.80,31.80,31.80,31.80,12720
14-Nov-16,33.38,33.38,33.38,33.38,63422
10-Nov-16,30.04,30.04,30.04,30.04,12016
31-Oct-16,27.69,27.69,27.69,27.69,16614
27-Oct-16,25.92,25.92,25.92,25.92,10368
26-Oct-16,26.23,26.23,26.23,26.23,15738
24-Oct-16,26.73,26.73,26.73,26.73,34749
20-Oct-16,27.03,27.03,27.03,27.03,5406
17-Oct-16,27.64,27.64,27.64,27.64,60808
14-Oct-16,27.71,27.71,27.71,27.71,2771
10-Oct-16,29.22,29.22,29.22,29.22,46752
06-Oct-16,29.80,29.80,29.80,29.80,11920
03-Oct-16,28.91,28.91,28.91,28.91,43365
30-Sep-16,29.93,29.93,29.93,29.93,2993
28-Sep-16,30.33,30.33,30.33,30.33,15165
26-Sep-16,31.50,31.50,31.50,31.50,28350
19-Sep-16,32.93,32.93,32.93,32.93,26344
15-Sep-16,32.94,32.94,32.94,32.94,3294
12-Sep-16,32.09,32.09,32.09,32.09,73807
06-Sep-16,30.47,30.47,30.47,30.47,33517

*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: JCPC34