Cotação atual, histórico e gráfico do papel: JDCO34

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 JDCO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,63%	0,14	22,22	21,90	21,90	22,32	35K	10
17/04/2024	0,18%	0,04	22,08	22,22	21,92	22,22	235K	18
16/04/2024	0,69%	0,15	22,04	21,89	21,89	22,12	12K	7
15/04/2024	0,00%	0,00	21,89	22,19	21,88	22,68	282K	30
12/04/2024	-4,41%	-1,01	21,89	22,42	21,89	22,42	36K	15
11/04/2024	2,14%	0,48	22,90	22,80	22,66	23,00	40K	17
10/04/2024	0,81%	0,18	22,42	22,40	22,35	22,50	213K	22
09/04/2024	1,74%	0,38	22,24	21,76	21,76	22,28	69K	14
08/04/2024	-0,64%	-0,14	21,86	22,12	21,84	22,12	95K	18
05/04/2024	-0,18%	-0,04	22,00	21,94	21,92	22,06	8K	11
04/04/2024	-3,63%	-0,83	22,04	22,69	22,00	22,69	56K	21

03/04/2024	-2,31%	-0,54	22,87	23,41	22,85	23,41	82K	20
02/04/2024	-0,13%	-0,03	23,41	23,30	23,30	23,64	126K	36
01/04/2024	2,18%	0,50	23,44	23,56	23,22	23,57	931K	1.037
28/03/2024	2,27%	0,51	22,94	23,14	22,88	23,14	59K	19
27/03/2024	2,51%	0,55	22,43	21,88	21,88	22,68	66K	23
26/03/2024	-1,53%	-0,34	21,88	22,17	21,86	22,23	5K	73
25/03/2024	0,36%	0,08	22,22	22,00	22,00	22,38	54K	10
22/03/2024	-1,69%	-0,38	22,14	22,48	21,92	22,48	6K	13
21/03/2024	-3,43%	-0,80	22,52	23,02	22,50	23,02	237K	35
20/03/2024	0,95%	0,22	23,32	23,18	23,18	23,60	42K	9
19/03/2024	-1,03%	-0,24	23,10	22,98	22,98	23,10	31K	6
18/03/2024	1,92%	0,44	23,34	23,00	22,85	23,47	651K	97
15/03/2024	1,78%	0,40	22,90	22,50	22,31	23,06	112K	53
14/03/2024	-3,85%	-0,90	22,50	22,74	22,20	22,74	1M	28
13/03/2024	2,63%	0,60	23,40	22,72	22,64	23,71	911K	68
12/03/2024	5,02%	1,09	22,80	22,00	22,00	22,82	165K	54
11/03/2024	5,18%	1,07	21,71	20,99	20,99	21,80	135K	53
08/03/2024	4,24%	0,84	20,64	19,94	19,79	20,67	326K	29
07/03/2024	-3,60%	-0,74	19,80	20,59	19,51	20,59	87K	29
06/03/2024	16,11%	2,85	20,54	19,60	19,60	21,08	421K	90
05/03/2024	-0,84%	-0,15	17,69	17,81	17,50	17,81	158K	48
04/03/2024	-6,60%	-1,26	17,84	19,03	17,84	19,03	11M	204
01/03/2024	2,41%	0,45	19,10	19,10	18,20	19,22	29K	301
29/02/2024	-0,96%	-0,18	18,65	18,94	18,65	19,16	19K	18
28/02/2024	-4,99%	-0,99	18,83	19,47	18,83	19,47	106K	22
27/02/2024	0,71%	0,14	19,82	19,88	19,82	20,04	35K	26
26/02/2024	-0,91%	-0,18	19,68	19,92	19,62	19,92	22K	6
23/02/2024	0,00%	0,00	19,86	20,04	19,69	20,04	83K	98
22/02/2024	1,79%	0,35	19,86	19,88	19,62	19,88	210K	12
21/02/2024	2,25%	0,43	19,51	19,50	19,50	19,72	181K	21
20/02/2024	-5,59%	-1,13	19,08	19,60	19,00	19,60	355K	37
19/02/2024	-0,35%	-0,07	20,21	19,78	19,64	20,27	121K	201
16/02/2024	3,63%	0,71	20,28	20,18	20,18	20,48	189K	31
15/02/2024	2,03%	0,39	19,57	19,47	19,47	19,70	109K	125
14/02/2024	4,35%	0,80	19,18	18,94	18,94	19,18	87K	7
09/02/2024	-0,92%	-0,17	18,38	18,36	18,15	18,46	102K	14
08/02/2024	-2,88%	-0,55	18,55	19,00	18,38	19,00	15K	11
07/02/2024	-3,29%	-0,65	19,10	19,25	18,92	19,25	12K	10
06/02/2024	5,61%	1,05	19,75	19,28	19,28	19,82	16K	24
05/02/2024	3,31%	0,60	18,70	18,44	18,20	18,80	81K	115
02/02/2024	-0,88%	-0,16	18,10	18,11	17,97	18,16	81K	19
01/02/2024	-2,77%	-0,52	18,26	19,08	18,08	19,08	365K	1.136
31/01/2024	-0,05%	-0,01	18,78	18,46	18,40	18,96	171K	22
30/01/2024	-2,64%	-0,51	18,79	18,70	18,54	18,85	9K	14
29/01/2024	-1,23%	-0,24	19,30	19,62	18,92	19,69	240K	23
26/01/2024	-0,81%	-0,16	19,54	19,25	19,25	19,54	10K	8
25/01/2024	0,36%	0,07	19,70	19,70	19,40	19,75	33K	12
24/01/2024	2,24%	0,43	19,63	19,60	19,14	19,63	233K	25
23/01/2024	6,90%	1,24	19,20	18,58	18,58	19,28	62K	13
22/01/2024	-2,18%	-0,40	17,96	17,60	17,50	18,02	324K	30
19/01/2024	1,44%	0,26	18,36	17,99	17,69	18,44	163K	29
18/01/2024	-2,16%	-0,40	18,10	18,01	18,01	18,48	509K	681
17/01/2024	-4,44%	-0,86	18,50	19,00	18,36	19,00	169K	30
16/01/2024	-6,92%	-1,44	19,36	20,15	19,36	20,15	212K	41
15/01/2024	3,07%	0,62	20,80	20,37	20,37	20,80	150K	4
12/01/2024	-2,23%	-0,46	20,18	20,30	20,04	20,30	37K	9
11/01/2024	-0,29%	-0,06	20,64	20,78	20,64	20,98	7K	5
10/01/2024	0,00%	0,00	20,70	20,52	20,52	20,72	3K	3
09/01/2024	-2,08%	-0,44	20,70	20,54	20,53	20,76	11K	8
08/01/2024	-2,45%	-0,53	21,14	21,50	20,59	21,50	158K	26
05/01/2024	-3,43%	-0,77	21,67	22,16	21,64	22,16	20K	6
04/01/2024	-0,27%	-0,06	22,44	22,50	22,35	22,50	26K	3
03/01/2024	1,08%	0,24	22,50	22,24	22,24	22,53	11K	112
02/01/2024	-2,67%	-0,61	22,26	22,80	22,24	22,80	35K	6
28/12/2023	2,97%	0,66	22,87	23,06	22,87	23,40	706K	18
27/12/2023	0,23%	0,05	22,21	22,41	22,01	22,41	11K	4
26/12/2023	-0,31%	-0,07	22,16	22,06	22,06	22,56	11K	18
22/12/2023	-1,90%	-0,43	22,23	22,66	22,14	22,66	5K	11
21/12/2023	4,04%	0,88	22,66	21,78	21,78	22,66	115K	25
20/12/2023	-2,16%	-0,48	21,78	22,19	21,70	22,19	15K	14
19/12/2023	1,88%	0,41	22,26	21,52	21,51	22,26	35K	5
18/12/2023	-3,53%	-0,80	21,85	22,22	21,85	22,22	75K	11
15/12/2023	5,55%	1,19	22,65	22,02	22,02	22,94	95K	14
14/12/2023	4,07%	0,84	21,46	20,75	20,62	21,46	285K	14
13/12/2023	-1,15%	-0,24	20,62	20,50	20,48	20,62	61K	5
12/12/2023	-1,32%	-0,28	20,86	21,25	20,81	21,25	43K	6
11/12/2023	-3,21%	-0,70	21,14	21,06	20,84	21,20	26K	39
08/12/2023	-0,82%	-0,18	21,84	22,00	21,84	22,00	5K	3
07/12/2023	1,29%	0,28	22,02	21,81	21,81	22,10	202K	25
06/12/2023	1,30%	0,28	21,74	21,74	21,68	21,81	79K	6
05/12/2023	-2,37%	-0,52	21,46	21,50	21,46	21,54	3K	4
04/12/2023	-0,36%	-0,08	21,98	22,06	21,79	22,06	27K	5
01/12/2023	-1,96%	-0,44	22,06	21,90	21,90	22,08	12K	58
30/11/2023	0,36%	0,08	22,50	22,54	22,50	22,65	12K	5
29/11/2023	-1,97%	-0,45	22,42	22,40	22,33	22,50	82K	23
28/11/2023	-1,68%	-0,39	22,87	22,78	22,74	22,87	263K	9
27/11/2023	-0,51%	-0,12	23,26	23,04	23,04	23,32	1K	5
24/11/2023	1,65%	0,38	23,38	23,01	23,01	23,68	6K	8
23/11/2023	-0,22%	-0,05	23,00	22,50	22,50	23,10	615	3
22/11/2023	0,48%	0,11	23,05	23,09	23,03	23,09	1K	5
21/11/2023	-0,69%	-0,16	22,94	22,98	22,87	23,02	244K	9
20/11/2023	2,58%	0,58	23,10	22,86	22,72	23,40	73K	13
17/11/2023	-0,97%	-0,22	22,52	22,56	22,50	22,56	53K	9
16/11/2023	5,57%	1,20	22,74	22,30	22,22	22,74	186K	17
14/11/2023	2,52%	0,53	21,54	21,00	21,00	21,54	66K	6
13/11/2023	-0,43%	-0,09	21,01	21,30	21,01	21,33	76K	8
10/11/2023	-0,47%	-0,10	21,10	21,05	20,85	21,10	2K	7
09/11/2023	-1,30%	-0,28	21,20	21,20	21,20	21,20	11K	2
08/11/2023	0,00%	0,00	21,48	21,62	21,48	21,62	35K	4
07/11/2023	-2,63%	-0,58	21,48	21,68	21,48	21,74	34K	5
06/11/2023	0,14%	0,03	22,06	21,58	21,58	22,52	33K	27
03/11/2023	5,26%	1,10	22,03	20,93	20,93	22,09	113K	14
01/11/2023	-0,90%	-0,19	20,93	21,39	20,84	21,39	159K	217
31/10/2023	-2,81%	-0,61	21,12	21,12	21,12	21,12	63	1
30/10/2023	1,97%	0,42	21,73	21,57	21,46	21,84	18K	4
27/10/2023	-1,34%	-0,29	21,31	21,12	20,87	21,32	7K	7
26/10/2023	3,15%	0,66	21,60	20,98	20,98	21,75	178K	78
25/10/2023	-0,38%	-0,08	20,94	20,60	20,60	21,04	5K	33
24/10/2023	0,96%	0,20	21,02	20,64	20,58	21,21	135K	76
23/10/2023	1,66%	0,34	20,82	20,37	20,20	20,83	40K	136
20/10/2023	-3,03%	-0,64	20,48	20,76	20,37	20,76	23K	18
19/10/2023	-3,07%	-0,67	21,12	21,23	21,09	21,28	159K	21
18/10/2023	-2,77%	-0,62	21,79	22,15	21,79	22,15	10K	12
17/10/2023	-3,65%	-0,85	22,41	22,59	22,31	22,59	174K	21
16/10/2023	1,66%	0,38	23,26	22,52	22,41	23,45	120K	24
13/10/2023	-10,62%	-2,72	22,88	23,07	22,49	23,07	882K	88
11/10/2023	0,39%	0,10	25,60	25,68	25,53	25,85	233K	36
10/10/2023	2,37%	0,59	25,50	25,35	25,35	25,52	9K	5
09/10/2023	-2,04%	-0,52	24,91	25,02	24,84	25,09	49K	10
06/10/2023	3,29%	0,81	25,43	25,10	24,78	25,43	71K	14
05/10/2023	1,15%	0,28	24,62	24,38	24,38	24,62	131K	11
04/10/2023	-0,25%	-0,06	24,34	24,26	24,24	24,44	31K	220
03/10/2023	-	-	24,40	24,00	24,00	24,40	219K	22

Date,Open,High,Low,Close,Volume
18-Apr-24,21.90,22.32,21.90,22.22,34697
17-Apr-24,22.22,22.22,21.92,22.08,234902
16-Apr-24,21.89,22.12,21.89,22.04,11839
15-Apr-24,22.19,22.68,21.88,21.89,282074
12-Apr-24,22.42,22.42,21.89,21.89,36134
11-Apr-24,22.80,23.00,22.66,22.90,40281
10-Apr-24,22.40,22.50,22.35,22.42,213340
09-Apr-24,21.76,22.28,21.76,22.24,68964
08-Apr-24,22.12,22.12,21.84,21.86,95307
05-Apr-24,21.94,22.06,21.92,22.00,7742
04-Apr-24,22.69,22.69,22.00,22.04,56051
03-Apr-24,23.41,23.41,22.85,22.87,81811
02-Apr-24,23.30,23.64,23.30,23.41,126246
01-Apr-24,23.56,23.57,23.22,23.44,931130
28-Mar-24,23.14,23.14,22.88,22.94,58572
27-Mar-24,21.88,22.68,21.88,22.43,66355
26-Mar-24,22.17,22.23,21.86,21.88,4549
25-Mar-24,22.00,22.38,22.00,22.22,54080
22-Mar-24,22.48,22.48,21.92,22.14,5590
21-Mar-24,23.02,23.02,22.50,22.52,236751
20-Mar-24,23.18,23.60,23.18,23.32,42426
19-Mar-24,22.98,23.10,22.98,23.10,30524
18-Mar-24,23.00,23.47,22.85,23.34,650895
15-Mar-24,22.50,23.06,22.31,22.90,112120
14-Mar-24,22.74,22.74,22.20,22.50,1074609
13-Mar-24,22.72,23.71,22.64,23.40,911371
12-Mar-24,22.00,22.82,22.00,22.80,165360
11-Mar-24,20.99,21.80,20.99,21.71,134932
08-Mar-24,19.94,20.67,19.79,20.64,325657
07-Mar-24,20.59,20.59,19.51,19.80,86864
06-Mar-24,19.60,21.08,19.60,20.54,421238
05-Mar-24,17.81,17.81,17.50,17.69,158114
04-Mar-24,19.03,19.03,17.84,17.84,10946685
01-Mar-24,19.10,19.22,18.20,19.10,28615
29-Feb-24,18.94,19.16,18.65,18.65,18982
28-Feb-24,19.47,19.47,18.83,18.83,105930
27-Feb-24,19.88,20.04,19.82,19.82,34720
26-Feb-24,19.92,19.92,19.62,19.68,22452
23-Feb-24,20.04,20.04,19.69,19.86,82561
22-Feb-24,19.88,19.88,19.62,19.86,210218
21-Feb-24,19.50,19.72,19.50,19.51,181445
20-Feb-24,19.60,19.60,19.00,19.08,354796
19-Feb-24,19.78,20.27,19.64,20.21,121239
16-Feb-24,20.18,20.48,20.18,20.28,188771
15-Feb-24,19.47,19.70,19.47,19.57,109379
14-Feb-24,18.94,19.18,18.94,19.18,86949
09-Feb-24,18.36,18.46,18.15,18.38,102497
08-Feb-24,19.00,19.00,18.38,18.55,15044
07-Feb-24,19.25,19.25,18.92,19.10,11547
06-Feb-24,19.28,19.82,19.28,19.75,16295
05-Feb-24,18.44,18.80,18.20,18.70,80793
02-Feb-24,18.11,18.16,17.97,18.10,80951
01-Feb-24,19.08,19.08,18.08,18.26,365364
31-Jan-24,18.46,18.96,18.40,18.78,170533
30-Jan-24,18.70,18.85,18.54,18.79,8957
29-Jan-24,19.62,19.69,18.92,19.30,240060
26-Jan-24,19.25,19.54,19.25,19.54,10174
25-Jan-24,19.70,19.75,19.40,19.70,32706
24-Jan-24,19.60,19.63,19.14,19.63,232995
23-Jan-24,18.58,19.28,18.58,19.20,62385
22-Jan-24,17.60,18.02,17.50,17.96,323813
19-Jan-24,17.99,18.44,17.69,18.36,162629
18-Jan-24,18.01,18.48,18.01,18.10,509313
17-Jan-24,19.00,19.00,18.36,18.50,168937
16-Jan-24,20.15,20.15,19.36,19.36,212129
15-Jan-24,20.37,20.80,20.37,20.80,150485
12-Jan-24,20.30,20.30,20.04,20.18,36671
11-Jan-24,20.78,20.98,20.64,20.64,6746
10-Jan-24,20.52,20.72,20.52,20.70,3060
09-Jan-24,20.54,20.76,20.53,20.70,10575
08-Jan-24,21.50,21.50,20.59,21.14,158405
05-Jan-24,22.16,22.16,21.64,21.67,20177
04-Jan-24,22.50,22.50,22.35,22.44,25767
03-Jan-24,22.24,22.53,22.24,22.50,10835
02-Jan-24,22.80,22.80,22.24,22.26,35245
28-Dec-23,23.06,23.40,22.87,22.87,705607
27-Dec-23,22.41,22.41,22.01,22.21,11459
26-Dec-23,22.06,22.56,22.06,22.16,10840
22-Dec-23,22.66,22.66,22.14,22.23,4896
21-Dec-23,21.78,22.66,21.78,22.66,114773
20-Dec-23,22.19,22.19,21.70,21.78,15170
19-Dec-23,21.52,22.26,21.51,22.26,35405
18-Dec-23,22.22,22.22,21.85,21.85,75406
15-Dec-23,22.02,22.94,22.02,22.65,95174
14-Dec-23,20.75,21.46,20.62,21.46,285457
13-Dec-23,20.50,20.62,20.48,20.62,60582
12-Dec-23,21.25,21.25,20.81,20.86,42875
11-Dec-23,21.06,21.20,20.84,21.14,26002
08-Dec-23,22.00,22.00,21.84,21.84,4867
07-Dec-23,21.81,22.10,21.81,22.02,201520
06-Dec-23,21.74,21.81,21.68,21.74,79242
05-Dec-23,21.50,21.54,21.46,21.46,2837
04-Dec-23,22.06,22.06,21.79,21.98,26990
01-Dec-23,21.90,22.08,21.90,22.06,11603
30-Nov-23,22.54,22.65,22.50,22.50,12327
29-Nov-23,22.40,22.50,22.33,22.42,81611
28-Nov-23,22.78,22.87,22.74,22.87,263100
27-Nov-23,23.04,23.32,23.04,23.26,1456
24-Nov-23,23.01,23.68,23.01,23.38,5900
23-Nov-23,22.50,23.10,22.50,23.00,615
22-Nov-23,23.09,23.09,23.03,23.05,1383
21-Nov-23,22.98,23.02,22.87,22.94,243688
20-Nov-23,22.86,23.40,22.72,23.10,73366
17-Nov-23,22.56,22.56,22.50,22.52,52501
16-Nov-23,22.30,22.74,22.22,22.74,185640
14-Nov-23,21.00,21.54,21.00,21.54,65623
13-Nov-23,21.30,21.33,21.01,21.01,75519
10-Nov-23,21.05,21.10,20.85,21.10,1853
09-Nov-23,21.20,21.20,21.20,21.20,11151
08-Nov-23,21.62,21.62,21.48,21.48,34585
07-Nov-23,21.68,21.74,21.48,21.48,34079
06-Nov-23,21.58,22.52,21.58,22.06,33202
03-Nov-23,20.93,22.09,20.93,22.03,112710
01-Nov-23,21.39,21.39,20.84,20.93,159043
31-Oct-23,21.12,21.12,21.12,21.12,63
30-Oct-23,21.57,21.84,21.46,21.73,17917
27-Oct-23,21.12,21.32,20.87,21.31,7195
26-Oct-23,20.98,21.75,20.98,21.60,177655
25-Oct-23,20.60,21.04,20.60,20.94,5016
24-Oct-23,20.64,21.21,20.58,21.02,135424
23-Oct-23,20.37,20.83,20.20,20.82,40373
20-Oct-23,20.76,20.76,20.37,20.48,23208
19-Oct-23,21.23,21.28,21.09,21.12,158895
18-Oct-23,22.15,22.15,21.79,21.79,9696
17-Oct-23,22.59,22.59,22.31,22.41,174117
16-Oct-23,22.52,23.45,22.41,23.26,119902
13-Oct-23,23.07,23.07,22.49,22.88,882097
11-Oct-23,25.68,25.85,25.53,25.60,233373
10-Oct-23,25.35,25.52,25.35,25.50,8907
09-Oct-23,25.02,25.09,24.84,24.91,49078
06-Oct-23,25.10,25.43,24.78,25.43,70531
05-Oct-23,24.38,24.62,24.38,24.62,131071
04-Oct-23,24.26,24.44,24.24,24.34,30971
03-Oct-23,24.00,24.40,24.00,24.40,219061

*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: JDCO34