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
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	6,49%	1,59	26,09	25,82	25,48	26,09	69K	69
18/09/2024	-0,97%	-0,24	24,50	24,50	24,50	24,50	5K	1
17/09/2024	2,66%	0,64	24,74	24,34	24,34	24,90	11K	5
16/09/2024	-1,07%	-0,26	24,10	24,10	24,10	24,10	13K	3
13/09/2024	-2,60%	-0,65	24,36	24,32	24,24	24,36	4K	10
12/09/2024	0,52%	0,13	25,01	25,05	24,99	25,09	4K	5
11/09/2024	2,13%	0,52	24,88	24,84	24,84	24,88	113K	3
10/09/2024	1,84%	0,44	24,36	24,36	24,36	24,36	755	1
09/09/2024	-1,56%	-0,38	23,92	24,16	23,92	24,16	6K	3
06/09/2024	-1,06%	-0,26	24,30	24,39	24,21	24,39	88K	9
05/09/2024	-2,38%	-0,60	24,56	24,76	24,51	24,76	435K	14
04/09/2024	0,08%	0,02	25,16	25,42	25,04	25,42	648K	30
03/09/2024	0,04%	0,01	25,14	24,96	24,96	25,15	164K	36
30/08/2024	1,33%	0,33	25,13	25,58	25,13	25,58	64K	6
29/08/2024	3,64%	0,87	24,80	24,74	24,72	24,80	3K	3
28/08/2024	-1,24%	-0,30	23,93	24,23	23,82	24,23	96K	7
27/08/2024	2,84%	0,67	24,23	23,58	23,58	24,46	55K	21
26/08/2024	-3,92%	-0,96	23,56	23,39	23,08	23,74	159K	17
23/08/2024	-1,61%	-0,40	24,52	25,18	24,42	25,18	59K	15
22/08/2024	1,18%	0,29	24,92	24,64	24,29	24,92	126K	16
21/08/2024	-4,53%	-1,17	24,63	23,84	23,72	24,63	306K	58
20/08/2024	-3,26%	-0,87	25,80	25,80	25,41	25,97	62K	49
19/08/2024	0,38%	0,10	26,67	26,57	26,49	26,93	53K	11
16/08/2024	7,14%	1,77	26,57	26,00	25,96	26,57	212K	21
15/08/2024	4,73%	1,12	24,80	24,36	24,36	25,18	25K	13
14/08/2024	-0,42%	-0,10	23,68	23,78	23,41	23,78	6K	11
13/08/2024	-0,13%	-0,03	23,78	23,80	23,68	23,96	47K	16
12/08/2024	0,21%	0,05	23,81	23,72	23,72	24,18	8K	8
09/08/2024	-1,49%	-0,36	23,76	23,66	23,54	23,76	45K	6
08/08/2024	1,69%	0,40	24,12	24,19	24,12	24,19	1K	3
07/08/2024	-0,84%	-0,20	23,72	24,01	23,70	24,05	35K	13
06/08/2024	0,72%	0,17	23,92	23,68	23,68	24,08	78K	6
05/08/2024	-0,79%	-0,19	23,75	23,50	23,22	23,84	20K	43
02/08/2024	-0,99%	-0,24	23,94	23,76	23,74	24,11	63K	17
01/08/2024	-3,01%	-0,75	24,18	24,34	24,10	24,43	31K	339
31/07/2024	0,44%	0,11	24,93	25,08	24,82	25,08	108K	60
30/07/2024	-0,88%	-0,22	24,82	24,69	24,61	24,82	3K	6
29/07/2024	-0,16%	-0,04	25,04	24,84	24,83	25,04	10K	35
26/07/2024	0,64%	0,16	25,08	24,78	24,78	25,09	26K	6
25/07/2024	2,93%	0,71	24,92	24,92	24,64	25,46	31K	20
24/07/2024	-1,06%	-0,26	24,21	24,51	24,21	24,53	6K	6
23/07/2024	-2,20%	-0,55	24,47	24,42	24,22	24,56	46K	36
22/07/2024	2,46%	0,60	25,02	24,98	24,85	25,02	47K	10
19/07/2024	-0,77%	-0,19	24,42	24,29	24,29	24,45	2K	3
18/07/2024	-0,20%	-0,05	24,61	25,00	24,34	25,00	3K	7
17/07/2024	0,24%	0,06	24,66	24,61	24,61	24,66	73	3
16/07/2024	1,53%	0,37	24,60	24,36	24,36	24,70	2K	28
15/07/2024	-5,17%	-1,32	24,23	25,55	24,21	25,55	149K	31
12/07/2024	-1,66%	-0,43	25,55	26,22	25,46	26,34	51K	40
11/07/2024	9,76%	2,31	25,98	24,74	24,74	26,14	62K	19
10/07/2024	-2,59%	-0,63	23,67	24,30	23,67	24,30	49K	16
09/07/2024	-	-	24,30	26,07	23,78	26,07	96K	12

Date,Open,High,Low,Close,Volume
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
18-Sep-24,24.50,24.50,24.50,24.50,4900
17-Sep-24,24.34,24.90,24.34,24.74,11325
16-Sep-24,24.10,24.10,24.10,24.10,12869
13-Sep-24,24.32,24.36,24.24,24.36,4296
12-Sep-24,25.05,25.09,24.99,25.01,4152
11-Sep-24,24.84,24.88,24.84,24.88,112906
10-Sep-24,24.36,24.36,24.36,24.36,755
09-Sep-24,24.16,24.16,23.92,23.92,5915
06-Sep-24,24.39,24.39,24.21,24.30,88380
05-Sep-24,24.76,24.76,24.51,24.56,435286
04-Sep-24,25.42,25.42,25.04,25.16,648010
03-Sep-24,24.96,25.15,24.96,25.14,164356
30-Aug-24,25.58,25.58,25.13,25.13,63749
29-Aug-24,24.74,24.80,24.72,24.80,2645
28-Aug-24,24.23,24.23,23.82,23.93,96194
27-Aug-24,23.58,24.46,23.58,24.23,54884
26-Aug-24,23.39,23.74,23.08,23.56,158541
23-Aug-24,25.18,25.18,24.42,24.52,59010
22-Aug-24,24.64,24.92,24.29,24.92,125517
21-Aug-24,23.84,24.63,23.72,24.63,305560
20-Aug-24,25.80,25.97,25.41,25.80,62483
19-Aug-24,26.57,26.93,26.49,26.67,53176
16-Aug-24,26.00,26.57,25.96,26.57,212218
15-Aug-24,24.36,25.18,24.36,24.80,25246
14-Aug-24,23.78,23.78,23.41,23.68,5658
13-Aug-24,23.80,23.96,23.68,23.78,46769
12-Aug-24,23.72,24.18,23.72,23.81,7747
09-Aug-24,23.66,23.76,23.54,23.76,45038
08-Aug-24,24.19,24.19,24.12,24.12,1303
07-Aug-24,24.01,24.05,23.70,23.72,34866
06-Aug-24,23.68,24.08,23.68,23.92,77995
05-Aug-24,23.50,23.84,23.22,23.75,20341
02-Aug-24,23.76,24.11,23.74,23.94,62582
01-Aug-24,24.34,24.43,24.10,24.18,31421
31-Jul-24,25.08,25.08,24.82,24.93,108120
30-Jul-24,24.69,24.82,24.61,24.82,3463
29-Jul-24,24.84,25.04,24.83,25.04,10215
26-Jul-24,24.78,25.09,24.78,25.08,26051
25-Jul-24,24.92,25.46,24.64,24.92,31003
24-Jul-24,24.51,24.53,24.21,24.21,5571
23-Jul-24,24.42,24.56,24.22,24.47,45807
22-Jul-24,24.98,25.02,24.85,25.02,47366
19-Jul-24,24.29,24.45,24.29,24.42,2100
18-Jul-24,25.00,25.00,24.34,24.61,2655
17-Jul-24,24.61,24.66,24.61,24.66,73
16-Jul-24,24.36,24.70,24.36,24.60,1646
15-Jul-24,25.55,25.55,24.21,24.23,149012
12-Jul-24,26.22,26.34,25.46,25.55,51206
11-Jul-24,24.74,26.14,24.74,25.98,62483
10-Jul-24,24.30,24.30,23.67,23.67,49301
09-Jul-24,26.07,26.07,23.78,24.30,96284

*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