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
04/04/2025	-6,23%	-2,32	34,90	37,21	34,29	37,21	488K	213
03/04/2025	-4,71%	-1,84	37,22	37,00	36,08	38,04	506K	335
02/04/2025	-3,48%	-1,41	39,06	38,98	38,82	39,12	33K	27
01/04/2025	3,48%	1,36	40,47	39,30	38,84	40,47	291K	700
31/03/2025	-5,51%	-2,28	39,11	39,39	38,83	39,48	95K	23
28/03/2025	0,46%	0,19	41,39	39,96	39,80	41,39	46K	177
27/03/2025	3,57%	1,42	41,20	40,82	40,64	41,47	155K	107

26/03/2025	0,23%	0,09	39,78	39,77	39,64	40,52	62K	245
25/03/2025	-2,12%	-0,86	39,69	40,05	39,23	40,08	39K	106
24/03/2025	1,07%	0,43	40,55	40,12	40,12	40,87	147K	43
21/03/2025	-1,38%	-0,56	40,12	40,07	40,06	40,37	20K	9
20/03/2025	-3,56%	-1,50	40,68	40,08	40,04	41,20	198K	89
19/03/2025	-1,26%	-0,54	42,18	43,20	41,88	43,28	47K	110
18/03/2025	-0,26%	-0,11	42,72	42,84	42,44	42,97	119K	34
17/03/2025	4,26%	1,75	42,83	41,50	41,50	42,83	210K	107
14/03/2025	2,29%	0,92	41,08	41,20	40,61	41,36	51K	493
13/03/2025	3,72%	1,44	40,16	39,86	39,86	40,82	87K	63
12/03/2025	-2,47%	-0,98	38,72	40,99	38,44	40,99	878K	1.933
11/03/2025	0,43%	0,17	39,70	40,24	39,38	40,45	808K	60
10/03/2025	-2,85%	-1,16	39,53	39,80	39,23	40,08	61K	29
07/03/2025	-2,75%	-1,15	40,69	41,00	40,40	42,09	3M	177
06/03/2025	-0,76%	-0,32	41,84	44,44	40,99	44,92	4M	1.908
05/03/2025	3,03%	1,24	42,16	41,57	41,52	42,24	4M	56
28/02/2025	-0,87%	-0,36	40,92	40,12	39,68	40,99	419K	369
27/02/2025	0,46%	0,19	41,28	42,20	41,06	42,20	125K	19
26/02/2025	6,59%	2,54	41,09	41,57	40,70	41,75	37K	45
25/02/2025	1,69%	0,64	38,55	37,15	37,15	38,90	23K	156
24/02/2025	-6,30%	-2,55	37,91	39,47	37,23	39,47	33K	14
21/02/2025	3,32%	1,30	40,46	40,00	39,73	41,17	383K	29
20/02/2025	4,93%	1,84	39,16	38,84	38,84	40,20	20K	18
19/02/2025	1,25%	0,46	37,32	37,30	37,08	37,35	26K	5
18/02/2025	-7,43%	-2,96	36,86	38,12	36,83	38,41	439K	894
17/02/2025	1,87%	0,73	39,82	39,09	38,62	40,02	921K	127
14/02/2025	2,79%	1,06	39,09	40,18	39,09	40,18	44K	8
13/02/2025	1,17%	0,44	38,03	37,22	36,92	38,03	23K	10
12/02/2025	-3,79%	-1,48	37,59	39,47	37,59	39,47	28K	13
11/02/2025	-5,01%	-2,06	39,07	40,71	39,07	40,71	110K	11
10/02/2025	6,22%	2,41	41,13	39,88	39,59	41,13	158K	18
07/02/2025	0,26%	0,10	38,72	38,81	38,49	39,10	106K	117
06/02/2025	0,08%	0,03	38,62	38,60	38,26	39,00	214K	19
05/02/2025	-2,70%	-1,07	38,59	38,96	38,31	38,96	332K	33
04/02/2025	2,16%	0,84	39,66	39,96	39,66	40,50	102K	17
03/02/2025	-1,37%	-0,54	38,82	39,15	38,20	39,57	320K	107
31/01/2025	-4,49%	-1,85	39,36	41,02	39,36	41,08	300K	322
30/01/2025	1,75%	0,71	41,21	39,80	39,80	41,32	24K	45
29/01/2025	1,66%	0,66	40,50	39,81	39,36	40,50	67K	8
28/01/2025	0,58%	0,23	39,84	40,01	39,09	40,01	19K	16
27/01/2025	-1,69%	-0,68	39,61	40,29	39,40	40,29	215K	20
24/01/2025	6,11%	2,32	40,29	38,80	38,80	40,29	63K	40
23/01/2025	-1,68%	-0,65	37,97	38,26	37,78	38,60	50K	7
22/01/2025	-4,41%	-1,78	38,62	39,29	38,62	39,29	18K	4
21/01/2025	-4,38%	-1,85	40,40	40,52	38,55	40,60	63K	26
20/01/2025	7,51%	2,95	42,25	40,01	39,30	42,25	810K	55
17/01/2025	9,35%	3,36	39,30	37,41	37,41	39,47	168K	301
16/01/2025	1,53%	0,54	35,94	35,73	35,73	35,94	14K	4
15/01/2025	1,52%	0,53	35,40	35,78	35,40	35,78	9K	5
14/01/2025	2,23%	0,76	34,87	35,11	34,87	35,22	19K	4
13/01/2025	0,62%	0,21	34,11	33,66	33,47	34,16	61K	33
10/01/2025	-2,11%	-0,73	33,90	34,44	33,66	37,00	67K	59
09/01/2025	-2,18%	-0,77	34,63	35,49	34,63	35,49	874	2
08/01/2025	-4,25%	-1,57	35,40	35,19	35,05	35,56	218K	24
07/01/2025	-0,05%	-0,02	36,97	35,17	35,10	36,97	98K	86
06/01/2025	0,87%	0,32	36,99	37,04	35,60	37,04	277K	32
03/01/2025	6,23%	2,15	36,67	35,22	35,22	36,67	548K	265
02/01/2025	-2,29%	-0,81	34,52	35,33	34,52	35,76	233K	451
30/12/2024	-2,30%	-0,83	35,33	36,00	35,33	36,00	62K	49
27/12/2024	-2,61%	-0,97	36,16	37,00	35,97	37,00	4M	61
26/12/2024	-0,83%	-0,31	37,13	37,60	37,10	37,60	24K	17
23/12/2024	2,44%	0,89	37,44	36,92	36,92	37,52	112K	117
20/12/2024	0,69%	0,25	36,55	35,86	35,67	36,55	54K	30
19/12/2024	-4,57%	-1,74	36,30	38,36	36,30	38,36	184K	3.528
18/12/2024	0,05%	0,02	38,04	38,00	37,91	38,52	178K	81
17/12/2024	1,77%	0,66	38,02	37,60	37,60	38,08	171K	40
16/12/2024	0,00%	0,00	37,36	37,36	36,95	37,36	314K	42
13/12/2024	-1,58%	-0,60	37,36	37,20	37,12	37,64	72K	32
12/12/2024	-0,60%	-0,23	37,96	38,58	36,90	38,58	105K	14
11/12/2024	-3,90%	-1,55	38,19	44,12	37,88	44,12	71K	22
10/12/2024	-5,47%	-2,30	39,74	41,00	39,74	41,00	92K	68
09/12/2024	10,95%	4,15	42,04	40,99	40,89	42,84	5M	111
06/12/2024	4,06%	1,48	37,89	36,97	36,97	38,16	104K	17
05/12/2024	1,65%	0,59	36,41	36,24	36,24	36,52	64K	12
04/12/2024	-4,66%	-1,75	35,82	36,04	35,82	36,04	111K	10
03/12/2024	-2,57%	-0,99	37,57	37,82	37,41	38,08	233K	44
02/12/2024	2,85%	1,07	38,56	37,63	37,61	38,56	749K	1.052
29/11/2024	-1,99%	-0,76	37,49	37,31	36,87	39,25	423K	3.747
28/11/2024	3,74%	1,38	38,25	36,87	36,87	38,38	87K	13
27/11/2024	7,34%	2,52	36,87	36,20	35,81	36,87	372K	19
26/11/2024	2,60%	0,87	34,35	33,90	33,90	34,35	66K	45
25/11/2024	-0,42%	-0,14	33,48	33,00	33,00	33,48	122K	39
22/11/2024	-1,52%	-0,52	33,62	34,14	33,57	34,14	24K	3
21/11/2024	1,16%	0,39	34,14	33,07	33,07	34,50	147K	42
19/11/2024	-0,27%	-0,09	33,75	33,44	33,44	33,93	325K	38
18/11/2024	4,74%	1,53	33,84	34,23	33,60	34,23	57K	34
14/11/2024	-6,51%	-2,25	32,31	34,74	32,28	35,25	307K	31
13/11/2024	-0,32%	-0,11	34,56	34,86	34,56	35,03	379K	44
12/11/2024	-7,60%	-2,85	34,67	36,63	34,67	36,63	103K	29
11/11/2024	1,90%	0,70	37,52	37,50	37,36	37,92	72K	19
08/11/2024	-5,59%	-2,18	36,82	38,04	36,60	38,15	257K	67
07/11/2024	6,67%	2,44	39,00	35,82	35,82	39,00	166K	21
06/11/2024	-5,09%	-1,96	36,56	37,29	36,56	37,29	100K	15
05/11/2024	0,36%	0,14	38,52	38,88	38,36	38,88	1K	10
04/11/2024	-2,88%	-1,14	38,38	39,45	38,36	39,45	84K	24
01/11/2024	1,13%	0,44	39,52	39,66	39,36	39,80	391K	1.196
31/10/2024	1,66%	0,64	39,08	38,64	38,48	39,12	118K	67
30/10/2024	-2,44%	-0,96	38,44	38,57	38,30	38,76	106K	11
29/10/2024	-0,08%	-0,03	39,40	40,80	39,40	40,84	313K	65
28/10/2024	3,52%	1,34	39,43	38,50	38,50	39,75	63K	23
25/10/2024	2,36%	0,88	38,09	37,92	37,92	38,24	124K	8
24/10/2024	-2,28%	-0,87	37,21	37,00	37,00	37,25	17K	7
23/10/2024	-0,52%	-0,20	38,08	39,00	38,04	39,00	26K	23
22/10/2024	1,38%	0,52	38,28	37,80	37,80	38,68	14K	12
21/10/2024	-0,32%	-0,12	37,76	37,56	37,56	37,80	98K	10
18/10/2024	3,84%	1,40	37,88	37,80	37,48	38,00	66K	13
17/10/2024	-5,02%	-1,93	36,48	37,56	36,47	37,56	471K	155
16/10/2024	2,29%	0,86	38,41	38,38	38,38	39,11	559K	22
15/10/2024	-7,97%	-3,25	37,55	40,79	37,55	40,79	260K	51
14/10/2024	-0,49%	-0,20	40,80	40,00	40,00	41,96	57K	16
11/10/2024	0,76%	0,31	41,00	39,09	39,09	41,57	114K	66
10/10/2024	2,13%	0,85	40,69	39,81	39,59	41,02	114K	23
09/10/2024	-0,18%	-0,07	39,84	38,44	38,44	40,31	263K	140
08/10/2024	-7,01%	-3,01	39,91	41,50	39,08	41,50	528K	53
07/10/2024	0,94%	0,40	42,92	43,03	41,40	43,44	286K	176
04/10/2024	5,04%	2,04	42,52	42,24	42,04	42,63	68K	42
03/10/2024	-0,39%	-0,16	40,48	40,64	38,68	40,84	819K	76
02/10/2024	4,21%	1,64	40,64	42,05	39,76	42,28	637K	173
01/10/2024	7,14%	2,60	39,00	35,51	35,51	39,00	447K	1.220
30/09/2024	0,61%	0,22	36,40	40,20	36,40	40,20	1M	225
27/09/2024	4,75%	1,64	36,18	34,25	34,25	36,18	181K	25
26/09/2024	13,81%	4,19	34,54	33,20	33,09	34,54	1M	50
25/09/2024	-1,27%	-0,39	30,35	30,00	29,52	30,36	62K	12
24/09/2024	11,62%	3,20	30,74	29,54	29,31	30,74	787K	409
23/09/2024	5,32%	1,39	27,54	26,99	26,92	27,54	204K	25
20/09/2024	0,23%	0,06	26,15	26,36	26,02	26,36	61K	13
19/09/2024	-	-	26,09	25,82	25,48	26,09	69K	69

Date,Open,High,Low,Close,Volume
04-Apr-25,37.21,37.21,34.29,34.90,487832
03-Apr-25,37.00,38.04,36.08,37.22,506297
02-Apr-25,38.98,39.12,38.82,39.06,33348
01-Apr-25,39.30,40.47,38.84,40.47,290980
31-Mar-25,39.39,39.48,38.83,39.11,94780
28-Mar-25,39.96,41.39,39.80,41.39,45957
27-Mar-25,40.82,41.47,40.64,41.20,154660
26-Mar-25,39.77,40.52,39.64,39.78,61927
25-Mar-25,40.05,40.08,39.23,39.69,39329
24-Mar-25,40.12,40.87,40.12,40.55,146864
21-Mar-25,40.07,40.37,40.06,40.12,20118
20-Mar-25,40.08,41.20,40.04,40.68,197905
19-Mar-25,43.20,43.28,41.88,42.18,46743
18-Mar-25,42.84,42.97,42.44,42.72,118842
17-Mar-25,41.50,42.83,41.50,42.83,210342
14-Mar-25,41.20,41.36,40.61,41.08,50538
13-Mar-25,39.86,40.82,39.86,40.16,86994
12-Mar-25,40.99,40.99,38.44,38.72,878073
11-Mar-25,40.24,40.45,39.38,39.70,807830
10-Mar-25,39.80,40.08,39.23,39.53,60536
07-Mar-25,41.00,42.09,40.40,40.69,2579767
06-Mar-25,44.44,44.92,40.99,41.84,4306315
05-Mar-25,41.57,42.24,41.52,42.16,3648299
28-Feb-25,40.12,40.99,39.68,40.92,419138
27-Feb-25,42.20,42.20,41.06,41.28,125263
26-Feb-25,41.57,41.75,40.70,41.09,36559
25-Feb-25,37.15,38.90,37.15,38.55,23314
24-Feb-25,39.47,39.47,37.23,37.91,33220
21-Feb-25,40.00,41.17,39.73,40.46,383190
20-Feb-25,38.84,40.20,38.84,39.16,20121
19-Feb-25,37.30,37.35,37.08,37.32,26044
18-Feb-25,38.12,38.41,36.83,36.86,439269
17-Feb-25,39.09,40.02,38.62,39.82,920596
14-Feb-25,40.18,40.18,39.09,39.09,43875
13-Feb-25,37.22,38.03,36.92,38.03,23497
12-Feb-25,39.47,39.47,37.59,37.59,27574
11-Feb-25,40.71,40.71,39.07,39.07,110441
10-Feb-25,39.88,41.13,39.59,41.13,158454
07-Feb-25,38.81,39.10,38.49,38.72,105915
06-Feb-25,38.60,39.00,38.26,38.62,213513
05-Feb-25,38.96,38.96,38.31,38.59,332347
04-Feb-25,39.96,40.50,39.66,39.66,102195
03-Feb-25,39.15,39.57,38.20,38.82,319768
31-Jan-25,41.02,41.08,39.36,39.36,299657
30-Jan-25,39.80,41.32,39.80,41.21,23683
29-Jan-25,39.81,40.50,39.36,40.50,66594
28-Jan-25,40.01,40.01,39.09,39.84,19154
27-Jan-25,40.29,40.29,39.40,39.61,215478
24-Jan-25,38.80,40.29,38.80,40.29,63052
23-Jan-25,38.26,38.60,37.78,37.97,50386
22-Jan-25,39.29,39.29,38.62,38.62,17900
21-Jan-25,40.52,40.60,38.55,40.40,62869
20-Jan-25,40.01,42.25,39.30,42.25,810471
17-Jan-25,37.41,39.47,37.41,39.30,167889
16-Jan-25,35.73,35.94,35.73,35.94,13547
15-Jan-25,35.78,35.78,35.40,35.40,8782
14-Jan-25,35.11,35.22,34.87,34.87,19301
13-Jan-25,33.66,34.16,33.47,34.11,60553
10-Jan-25,34.44,37.00,33.66,33.90,67273
09-Jan-25,35.49,35.49,34.63,34.63,874
08-Jan-25,35.19,35.56,35.05,35.40,218021
07-Jan-25,35.17,36.97,35.10,36.97,97919
06-Jan-25,37.04,37.04,35.60,36.99,277183
03-Jan-25,35.22,36.67,35.22,36.67,548498
02-Jan-25,35.33,35.76,34.52,34.52,233456
30-Dec-24,36.00,36.00,35.33,35.33,61926
27-Dec-24,37.00,37.00,35.97,36.16,4311531
26-Dec-24,37.60,37.60,37.10,37.13,24019
23-Dec-24,36.92,37.52,36.92,37.44,112031
20-Dec-24,35.86,36.55,35.67,36.55,53674
19-Dec-24,38.36,38.36,36.30,36.30,183653
18-Dec-24,38.00,38.52,37.91,38.04,177738
17-Dec-24,37.60,38.08,37.60,38.02,171158
16-Dec-24,37.36,37.36,36.95,37.36,314405
13-Dec-24,37.20,37.64,37.12,37.36,72307
12-Dec-24,38.58,38.58,36.90,37.96,104937
11-Dec-24,44.12,44.12,37.88,38.19,70546
10-Dec-24,41.00,41.00,39.74,39.74,91545
09-Dec-24,40.99,42.84,40.89,42.04,5036076
06-Dec-24,36.97,38.16,36.97,37.89,104299
05-Dec-24,36.24,36.52,36.24,36.41,64225
04-Dec-24,36.04,36.04,35.82,35.82,110896
03-Dec-24,37.82,38.08,37.41,37.57,233380
02-Dec-24,37.63,38.56,37.61,38.56,749067
29-Nov-24,37.31,39.25,36.87,37.49,422685
28-Nov-24,36.87,38.38,36.87,38.25,86896
27-Nov-24,36.20,36.87,35.81,36.87,372304
26-Nov-24,33.90,34.35,33.90,34.35,66393
25-Nov-24,33.00,33.48,33.00,33.48,122164
22-Nov-24,34.14,34.14,33.57,33.62,24074
21-Nov-24,33.07,34.50,33.07,34.14,146566
19-Nov-24,33.44,33.93,33.44,33.75,325298
18-Nov-24,34.23,34.23,33.60,33.84,57402
14-Nov-24,34.74,35.25,32.28,32.31,306734
13-Nov-24,34.86,35.03,34.56,34.56,379031
12-Nov-24,36.63,36.63,34.67,34.67,103324
11-Nov-24,37.50,37.92,37.36,37.52,72099
08-Nov-24,38.04,38.15,36.60,36.82,257201
07-Nov-24,35.82,39.00,35.82,39.00,165837
06-Nov-24,37.29,37.29,36.56,36.56,100436
05-Nov-24,38.88,38.88,38.36,38.52,1194
04-Nov-24,39.45,39.45,38.36,38.38,83965
01-Nov-24,39.66,39.80,39.36,39.52,390594
31-Oct-24,38.64,39.12,38.48,39.08,118424
30-Oct-24,38.57,38.76,38.30,38.44,106227
29-Oct-24,40.80,40.84,39.40,39.40,313488
28-Oct-24,38.50,39.75,38.50,39.43,62715
25-Oct-24,37.92,38.24,37.92,38.09,123878
24-Oct-24,37.00,37.25,37.00,37.21,16807
23-Oct-24,39.00,39.00,38.04,38.08,26266
22-Oct-24,37.80,38.68,37.80,38.28,14407
21-Oct-24,37.56,37.80,37.56,37.76,97883
18-Oct-24,37.80,38.00,37.48,37.88,66122
17-Oct-24,37.56,37.56,36.47,36.48,470779
16-Oct-24,38.38,39.11,38.38,38.41,558650
15-Oct-24,40.79,40.79,37.55,37.55,260426
14-Oct-24,40.00,41.96,40.00,40.80,56649
11-Oct-24,39.09,41.57,39.09,41.00,113831
10-Oct-24,39.81,41.02,39.59,40.69,113872
09-Oct-24,38.44,40.31,38.44,39.84,263361
08-Oct-24,41.50,41.50,39.08,39.91,528330
07-Oct-24,43.03,43.44,41.40,42.92,286379
04-Oct-24,42.24,42.63,42.04,42.52,67783
03-Oct-24,40.64,40.84,38.68,40.48,818837
02-Oct-24,42.05,42.28,39.76,40.64,636586
01-Oct-24,35.51,39.00,35.51,39.00,446571
30-Sep-24,40.20,40.20,36.40,36.40,1138986
27-Sep-24,34.25,36.18,34.25,36.18,180531
26-Sep-24,33.20,34.54,33.09,34.54,1128201
25-Sep-24,30.00,30.36,29.52,30.35,62238
24-Sep-24,29.54,30.74,29.31,30.74,787255
23-Sep-24,26.99,27.54,26.92,27.54,203852
20-Sep-24,26.36,26.36,26.02,26.15,61483
19-Sep-24,25.82,26.09,25.48,26.09,68903

*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