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
29/09/2026	-1,72%	-0,40	22,84	23,05	22,84	23,05	4K	82
28/09/2026	1,22%	0,28	23,24	23,24	23,23	23,25	6K	6
25/09/2026	-0,78%	-0,18	22,96	22,67	22,67	23,12	6K	37
24/09/2026	-0,94%	-0,22	23,14	23,31	23,09	23,31	63K	12
23/09/2026	-0,09%	-0,02	23,36	23,37	23,04	23,40	85K	9
22/09/2026	0,52%	0,12	23,38	23,29	23,29	23,66	2K	24
21/09/2026	1,04%	0,24	23,26	23,00	22,80	23,26	10K	10
18/09/2026	0,48%	0,11	23,02	22,98	22,94	23,20	192K	2.342
17/09/2026	-1,59%	-0,37	22,91	23,25	22,89	23,25	70K	19
16/09/2026	0,00%	0,00	23,28	23,27	23,02	23,28	25K	50
15/09/2026	-0,26%	-0,06	23,28	23,42	23,28	23,52	46K	63
14/09/2026	1,04%	0,24	23,34	23,11	23,11	23,58	66K	19
11/09/2026	0,43%	0,10	23,10	23,14	23,10	23,22	10K	7
10/09/2026	-0,17%	-0,04	23,00	22,98	22,94	23,11	73K	13
09/09/2026	-2,08%	-0,49	23,04	23,49	22,89	23,49	135K	27
08/09/2026	-1,13%	-0,27	23,53	23,73	23,38	23,73	17K	14
04/09/2026	0,72%	0,17	23,80	24,06	23,80	24,20	54K	545
03/09/2026	-0,46%	-0,11	23,63	23,31	23,31	23,71	26K	46
02/09/2026	-1,08%	-0,26	23,74	23,85	23,70	23,86	25K	13
01/09/2026	-2,91%	-0,72	24,00	24,72	23,87	24,72	201K	16
31/08/2026	-0,60%	-0,15	24,72	24,76	24,47	24,76	20K	13
28/08/2026	1,39%	0,34	24,87	24,61	24,61	24,88	17K	7
27/08/2026	-0,93%	-0,23	24,53	24,65	24,44	24,65	49K	6
26/08/2026	-1,32%	-0,33	24,76	25,04	24,76	25,04	17K	9
25/08/2026	-0,12%	-0,03	25,09	25,38	24,79	25,38	28K	31
24/08/2026	-0,32%	-0,08	25,12	24,98	24,96	25,12	1M	21
21/08/2026	-0,71%	-0,18	25,20	25,58	25,20	25,58	5K	5
20/08/2026	0,71%	0,18	25,38	25,19	25,01	25,38	13K	9
19/08/2026	0,80%	0,20	25,20	24,93	24,93	25,35	36K	11
18/08/2026	0,93%	0,23	25,00	24,77	24,62	25,00	20K	15
17/08/2026	-2,06%	-0,52	24,77	25,29	24,66	25,29	8K	19
14/08/2026	0,12%	0,03	25,29	25,66	24,81	25,66	342K	16
13/08/2026	-6,96%	-1,89	25,26	27,15	25,07	27,15	96K	28
12/08/2026	-0,98%	-0,27	27,15	26,94	26,77	27,15	5K	6
11/08/2026	-3,48%	-0,99	27,42	27,18	27,18	27,42	5K	6
10/08/2026	1,76%	0,49	28,41	28,02	28,02	28,44	158K	202
07/08/2026	0,72%	0,20	27,92	27,75	27,75	27,92	2K	3
06/08/2026	-0,14%	-0,04	27,72	28,04	27,52	28,04	884	4
05/08/2026	-1,32%	-0,37	27,76	28,07	27,76	28,07	128K	178
04/08/2026	0,86%	0,24	28,13	27,87	27,87	28,18	108K	76
03/08/2026	0,22%	0,06	27,89	27,81	27,64	28,07	426K	26
31/07/2026	2,47%	0,67	27,83	27,82	27,79	27,83	7K	5
30/07/2026	-1,31%	-0,36	27,16	27,14	27,04	27,16	6K	4
29/07/2026	2,08%	0,56	27,52	27,28	27,28	27,70	251K	102
28/07/2026	2,82%	0,74	26,96	26,95	26,95	27,37	21K	9
27/07/2026	2,22%	0,57	26,22	25,69	25,69	26,26	9K	9
24/07/2026	0,94%	0,24	25,65	25,42	25,42	25,65	2K	4
23/07/2026	-0,04%	-0,01	25,41	25,55	25,38	25,55	38K	9
22/07/2026	-1,05%	-0,27	25,42	25,95	25,41	25,95	54K	5
21/07/2026	-1,27%	-0,33	25,69	26,00	25,63	26,00	828K	20
20/07/2026	3,21%	0,81	26,02	25,62	25,62	26,10	287K	17
16/07/2026	1,90%	0,47	25,21	25,28	25,11	25,50	7K	10
15/07/2026	1,23%	0,30	24,74	24,63	24,63	25,17	10K	7
14/07/2026	-1,37%	-0,34	24,44	24,64	24,44	24,64	63K	11
13/07/2026	2,82%	0,68	24,78	24,55	24,50	25,01	39K	9
10/07/2026	1,95%	0,46	24,10	24,16	24,10	24,16	33K	6
09/07/2026	0,00%	0,00	23,64	23,64	23,64	23,80	19K	10
08/07/2026	3,59%	0,82	23,64	23,55	23,43	23,80	50K	18
07/07/2026	-0,44%	-0,10	22,82	22,98	22,74	22,98	30K	26
06/07/2026	-1,12%	-0,26	22,92	23,18	22,86	23,18	1K	19
03/07/2026	0,70%	0,16	23,18	22,76	22,73	23,18	6K	11
02/07/2026	0,35%	0,08	23,02	23,17	22,77	23,17	6K	26
01/07/2026	4,08%	0,90	22,94	21,89	21,89	23,02	29K	216
30/06/2026	1,29%	0,28	22,04	21,78	21,78	22,04	2K	5
29/06/2026	-0,64%	-0,14	21,76	21,90	21,65	21,90	14K	12
26/06/2026	0,18%	0,04	21,90	21,50	21,47	21,90	19K	13
25/06/2026	-1,53%	-0,34	21,86	22,19	21,44	22,19	39K	19
24/06/2026	-1,68%	-0,38	22,20	22,56	22,20	22,56	47K	15
23/06/2026	-3,01%	-0,70	22,58	22,96	22,54	22,96	91K	16
22/06/2026	-1,77%	-0,42	23,28	23,65	23,11	23,65	23K	15
19/06/2026	0,00%	0,00	23,70	23,70	23,70	23,70	853	4
18/06/2026	0,08%	0,02	23,70	23,83	23,70	23,90	58K	12
17/06/2026	-1,58%	-0,38	23,68	23,90	23,68	23,90	7K	8
16/06/2026	-0,82%	-0,20	24,06	24,10	23,82	24,10	175K	22
15/06/2026	0,50%	0,12	24,26	24,39	24,24	24,42	129K	12
12/06/2026	1,51%	0,36	24,14	24,33	24,12	24,33	173K	13
11/06/2026	-3,41%	-0,84	23,78	23,62	23,62	23,80	19K	13
10/06/2026	-0,65%	-0,16	24,62	24,64	24,62	24,64	3K	2
09/06/2026	0,24%	0,06	24,78	25,05	24,72	25,05	56K	11
08/06/2026	-0,64%	-0,16	24,72	25,13	24,70	25,13	7K	8
05/06/2026	-0,12%	-0,03	24,88	25,16	24,88	25,20	3K	5
03/06/2026	1,96%	0,48	24,91	24,65	24,60	24,91	8K	10
02/06/2026	0,00%	0,00	24,43	25,37	24,43	25,58	11K	6
01/06/2026	0,78%	0,19	24,43	24,24	23,86	24,49	238K	32
29/05/2026	-0,70%	-0,17	24,24	24,24	24,15	24,44	10K	12
28/05/2026	-3,13%	-0,79	24,41	24,33	24,33	24,42	3K	4
27/05/2026	0,60%	0,15	25,20	25,00	25,00	25,20	28K	2
26/05/2026	-2,15%	-0,55	25,05	24,97	24,97	25,05	150K	7
25/05/2026	-0,08%	-0,02	25,60	25,62	25,60	25,62	153	3
22/05/2026	-2,47%	-0,65	25,62	25,60	25,31	25,79	147K	12
21/05/2026	-2,92%	-0,79	26,27	26,23	26,09	26,27	3K	6
20/05/2026	-0,88%	-0,24	27,06	27,33	27,06	27,33	7K	5
19/05/2026	3,53%	0,93	27,30	26,92	26,92	27,30	31K	6
18/05/2026	-2,22%	-0,60	26,37	27,24	26,37	27,24	5K	10
15/05/2026	-1,53%	-0,42	26,97	27,30	26,88	27,34	964K	17
14/05/2026	-3,89%	-1,11	27,39	27,71	27,34	27,71	553K	12
13/05/2026	11,24%	2,88	28,50	26,46	26,46	28,50	307K	25
12/05/2026	2,73%	0,68	25,62	24,95	24,95	25,65	121K	11
11/05/2026	1,14%	0,28	24,94	24,66	24,66	25,08	77K	7
08/05/2026	-0,44%	-0,11	24,66	24,57	24,46	24,66	29K	8
07/05/2026	-1,55%	-0,39	24,77	24,90	24,77	25,02	36K	5
06/05/2026	3,33%	0,81	25,16	24,45	24,45	25,16	1K	9
05/05/2026	-2,29%	-0,57	24,35	24,59	24,28	24,59	22K	17
04/05/2026	-0,56%	-0,14	24,92	25,06	24,82	25,06	14K	18
30/04/2026	0,85%	0,21	25,06	24,74	24,74	25,20	16K	5
29/04/2026	0,93%	0,23	24,85	24,92	24,78	24,92	4K	5
28/04/2026	-7,30%	-1,94	24,62	26,56	24,56	26,56	11K	23
27/04/2026	5,10%	1,29	26,56	24,60	24,60	26,56	12K	30
24/04/2026	0,96%	0,24	25,27	25,03	25,03	25,27	6K	5
23/04/2026	-1,30%	-0,33	25,03	25,08	24,78	25,08	32K	7
22/04/2026	-2,87%	-0,75	25,36	25,44	25,27	25,50	74K	16
20/04/2026	-0,65%	-0,17	26,11	26,00	25,80	26,14	1K	7
17/04/2026	-0,68%	-0,18	26,28	26,35	26,28	26,54	36K	10
16/04/2026	1,38%	0,36	26,46	26,26	26,09	26,58	67K	12
15/04/2026	1,01%	0,26	26,10	26,10	25,66	26,36	59K	18
14/04/2026	7,44%	1,79	25,84	24,15	24,15	25,84	84K	24
13/04/2026	-0,29%	-0,07	24,05	24,08	23,84	24,12	25K	20
10/04/2026	0,42%	0,10	24,12	24,02	24,02	24,27	70K	44
09/04/2026	0,04%	0,01	24,02	24,00	23,70	24,02	30K	9
08/04/2026	-3,19%	-0,79	24,01	24,79	23,51	24,79	26K	16
07/04/2026	1,31%	0,32	24,80	24,48	22,81	24,80	29K	16
06/04/2026	0,41%	0,10	24,48	24,38	24,38	24,64	6K	26
02/04/2026	-1,49%	-0,37	24,38	24,40	24,38	24,51	20K	6
01/04/2026	-1,86%	-0,47	24,75	25,12	24,75	25,22	201K	9
31/03/2026	-0,32%	-0,08	25,22	25,25	25,18	25,29	454	6
30/03/2026	0,72%	0,18	25,30	24,61	24,61	25,39	9K	17
27/03/2026	-1,49%	-0,38	25,12	25,18	25,12	25,49	101K	318
26/03/2026	-1,62%	-0,42	25,50	25,24	25,16	25,69	26K	22
25/03/2026	7,15%	1,73	25,92	24,99	24,99	26,00	386K	36
24/03/2026	0,33%	0,08	24,19	24,05	24,02	24,19	288K	7
23/03/2026	0,37%	0,09	24,11	24,21	24,02	24,23	45K	8
20/03/2026	-1,23%	-0,30	24,02	24,57	24,02	24,57	311K	12
19/03/2026	-1,70%	-0,42	24,32	24,47	24,01	24,47	5K	15
18/03/2026	-	-	24,74	24,74	24,48	25,07	50K	15

Date,Open,High,Low,Close,Volume
29-Sep-26,23.05,23.05,22.84,22.84,4024
28-Sep-26,23.24,23.25,23.23,23.24,5786
25-Sep-26,22.67,23.12,22.67,22.96,6088
24-Sep-26,23.31,23.31,23.09,23.14,63113
23-Sep-26,23.37,23.40,23.04,23.36,84675
22-Sep-26,23.29,23.66,23.29,23.38,1588
21-Sep-26,23.00,23.26,22.80,23.26,9534
18-Sep-26,22.98,23.20,22.94,23.02,192316
17-Sep-26,23.25,23.25,22.89,22.91,69834
16-Sep-26,23.27,23.28,23.02,23.28,24555
15-Sep-26,23.42,23.52,23.28,23.28,45975
14-Sep-26,23.11,23.58,23.11,23.34,65971
11-Sep-26,23.14,23.22,23.10,23.10,9808
10-Sep-26,22.98,23.11,22.94,23.00,72957
09-Sep-26,23.49,23.49,22.89,23.04,134943
08-Sep-26,23.73,23.73,23.38,23.53,16798
04-Sep-26,24.06,24.20,23.80,23.80,53927
03-Sep-26,23.31,23.71,23.31,23.63,26411
02-Sep-26,23.85,23.86,23.70,23.74,24732
01-Sep-26,24.72,24.72,23.87,24.00,201227
31-Aug-26,24.76,24.76,24.47,24.72,19802
28-Aug-26,24.61,24.88,24.61,24.87,17054
27-Aug-26,24.65,24.65,24.44,24.53,49360
26-Aug-26,25.04,25.04,24.76,24.76,16852
25-Aug-26,25.38,25.38,24.79,25.09,28390
24-Aug-26,24.98,25.12,24.96,25.12,1283988
21-Aug-26,25.58,25.58,25.20,25.20,4723
20-Aug-26,25.19,25.38,25.01,25.38,12867
19-Aug-26,24.93,25.35,24.93,25.20,36311
18-Aug-26,24.77,25.00,24.62,25.00,19830
17-Aug-26,25.29,25.29,24.66,24.77,7739
14-Aug-26,25.66,25.66,24.81,25.29,341835
13-Aug-26,27.15,27.15,25.07,25.26,96053
12-Aug-26,26.94,27.15,26.77,27.15,5198
11-Aug-26,27.18,27.42,27.18,27.42,5144
10-Aug-26,28.02,28.44,28.02,28.41,158368
07-Aug-26,27.75,27.92,27.75,27.92,1750
06-Aug-26,28.04,28.04,27.52,27.72,884
05-Aug-26,28.07,28.07,27.76,27.76,128334
04-Aug-26,27.87,28.18,27.87,28.13,107670
03-Aug-26,27.81,28.07,27.64,27.89,426159
31-Jul-26,27.82,27.83,27.79,27.83,7427
30-Jul-26,27.14,27.16,27.04,27.16,5828
29-Jul-26,27.28,27.70,27.28,27.52,251127
28-Jul-26,26.95,27.37,26.95,26.96,21493
27-Jul-26,25.69,26.26,25.69,26.22,9199
24-Jul-26,25.42,25.65,25.42,25.65,2086
23-Jul-26,25.55,25.55,25.38,25.41,38062
22-Jul-26,25.95,25.95,25.41,25.42,53598
21-Jul-26,26.00,26.00,25.63,25.69,827510
20-Jul-26,25.62,26.10,25.62,26.02,287198
16-Jul-26,25.28,25.50,25.11,25.21,6764
15-Jul-26,24.63,25.17,24.63,24.74,10342
14-Jul-26,24.64,24.64,24.44,24.44,63136
13-Jul-26,24.55,25.01,24.50,24.78,38574
10-Jul-26,24.16,24.16,24.10,24.10,33098
09-Jul-26,23.64,23.80,23.64,23.64,19336
08-Jul-26,23.55,23.80,23.43,23.64,49738
07-Jul-26,22.98,22.98,22.74,22.82,29658
06-Jul-26,23.18,23.18,22.86,22.92,1013
03-Jul-26,22.76,23.18,22.73,23.18,5729
02-Jul-26,23.17,23.17,22.77,23.02,6488
01-Jul-26,21.89,23.02,21.89,22.94,29404
30-Jun-26,21.78,22.04,21.78,22.04,2120
29-Jun-26,21.90,21.90,21.65,21.76,13522
26-Jun-26,21.50,21.90,21.47,21.90,18749
25-Jun-26,22.19,22.19,21.44,21.86,39244
24-Jun-26,22.56,22.56,22.20,22.20,46966
23-Jun-26,22.96,22.96,22.54,22.58,91391
22-Jun-26,23.65,23.65,23.11,23.28,22808
19-Jun-26,23.70,23.70,23.70,23.70,853
18-Jun-26,23.83,23.90,23.70,23.70,57872
17-Jun-26,23.90,23.90,23.68,23.68,7155
16-Jun-26,24.10,24.10,23.82,24.06,175143
15-Jun-26,24.39,24.42,24.24,24.26,128835
12-Jun-26,24.33,24.33,24.12,24.14,173059
11-Jun-26,23.62,23.80,23.62,23.78,19030
10-Jun-26,24.64,24.64,24.62,24.62,2513
09-Jun-26,25.05,25.05,24.72,24.78,55890
08-Jun-26,25.13,25.13,24.70,24.72,6851
05-Jun-26,25.16,25.20,24.88,24.88,2767
03-Jun-26,24.65,24.91,24.60,24.91,8226
02-Jun-26,25.37,25.58,24.43,24.43,10530
01-Jun-26,24.24,24.49,23.86,24.43,237638
29-May-26,24.24,24.44,24.15,24.24,10288
28-May-26,24.33,24.42,24.33,24.41,3124
27-May-26,25.00,25.20,25.00,25.20,27745
26-May-26,24.97,25.05,24.97,25.05,150082
25-May-26,25.62,25.62,25.60,25.60,153
22-May-26,25.60,25.79,25.31,25.62,147461
21-May-26,26.23,26.27,26.09,26.27,2927
20-May-26,27.33,27.33,27.06,27.06,7496
19-May-26,26.92,27.30,26.92,27.30,31006
18-May-26,27.24,27.24,26.37,26.37,4845
15-May-26,27.30,27.34,26.88,26.97,964208
14-May-26,27.71,27.71,27.34,27.39,553183
13-May-26,26.46,28.50,26.46,28.50,307140
12-May-26,24.95,25.65,24.95,25.62,121045
11-May-26,24.66,25.08,24.66,24.94,76948
08-May-26,24.57,24.66,24.46,24.66,29261
07-May-26,24.90,25.02,24.77,24.77,36316
06-May-26,24.45,25.16,24.45,25.16,1125
05-May-26,24.59,24.59,24.28,24.35,22343
04-May-26,25.06,25.06,24.82,24.92,13772
30-Apr-26,24.74,25.20,24.74,25.06,15957
29-Apr-26,24.92,24.92,24.78,24.85,4045
28-Apr-26,26.56,26.56,24.56,24.62,11012
27-Apr-26,24.60,26.56,24.60,26.56,11872
24-Apr-26,25.03,25.27,25.03,25.27,5932
23-Apr-26,25.08,25.08,24.78,25.03,31790
22-Apr-26,25.44,25.50,25.27,25.36,74006
20-Apr-26,26.00,26.14,25.80,26.11,1303
17-Apr-26,26.35,26.54,26.28,26.28,36433
16-Apr-26,26.26,26.58,26.09,26.46,66951
15-Apr-26,26.10,26.36,25.66,26.10,58624
14-Apr-26,24.15,25.84,24.15,25.84,84259
13-Apr-26,24.08,24.12,23.84,24.05,25277
10-Apr-26,24.02,24.27,24.02,24.12,70323
09-Apr-26,24.00,24.02,23.70,24.02,29841
08-Apr-26,24.79,24.79,23.51,24.01,25679
07-Apr-26,24.48,24.80,22.81,24.80,28803
06-Apr-26,24.38,24.64,24.38,24.48,6172
02-Apr-26,24.40,24.51,24.38,24.38,19523
01-Apr-26,25.12,25.22,24.75,24.75,200644
31-Mar-26,25.25,25.29,25.18,25.22,454
30-Mar-26,24.61,25.39,24.61,25.30,8575
27-Mar-26,25.18,25.49,25.12,25.12,101363
26-Mar-26,25.24,25.69,25.16,25.50,25869
25-Mar-26,24.99,26.00,24.99,25.92,385696
24-Mar-26,24.05,24.19,24.02,24.19,287817
23-Mar-26,24.21,24.23,24.02,24.11,45084
20-Mar-26,24.57,24.57,24.02,24.02,311129
19-Mar-26,24.47,24.47,24.01,24.32,4572
18-Mar-26,24.74,25.07,24.48,24.74,50216

*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