Cotação atual, histórico e gráfico do papel: JEPI39
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/04/2026 | -0,73% | -0,35 | 47,40 | 47,70 | 47,22 | 47,70 | 31K | 7 |
| 24/04/2026 | 0,53% | 0,25 | 47,75 | 47,85 | 47,70 | 47,85 | 10K | 6 |
| 23/04/2026 | 0,00% | 0,00 | 47,50 | 47,70 | 47,50 | 47,70 | 523 | 3 |
| 22/04/2026 | -1,04% | -0,50 | 47,50 | 47,88 | 47,33 | 47,88 | 19K | 13 |
| 20/04/2026 | -0,27% | -0,13 | 48,00 | 48,13 | 47,85 | 48,23 | 11K | 15 |
| 17/04/2026 | 0,27% | 0,13 | 48,13 | 47,91 | 47,80 | 48,17 | 68K | 14 |
| 16/04/2026 | -0,10% | -0,05 | 48,00 | 48,05 | 48,00 | 48,17 | 3K | 6 |
|
| 15/04/2026 | -0,48% | -0,23 | 48,05 | 48,26 | 47,95 | 48,33 | 25K | 21 |
| 14/04/2026 | 0,19% | 0,09 | 48,28 | 48,19 | 48,00 | 48,28 | 3K | 11 |
| 13/04/2026 | 0,19% | 0,09 | 48,19 | 48,40 | 48,00 | 48,41 | 50K | 9 |
| 10/04/2026 | -1,80% | -0,88 | 48,10 | 48,90 | 48,10 | 48,90 | 52K | 29 |
| 09/04/2026 | -0,24% | -0,12 | 48,98 | 49,10 | 48,93 | 49,10 | 490 | 4 |
| 08/04/2026 | 0,82% | 0,40 | 49,10 | 48,70 | 48,70 | 49,10 | 6K | 11 |
| 07/04/2026 | 0,41% | 0,20 | 48,70 | 48,66 | 48,60 | 48,70 | 778 | 4 |
| 06/04/2026 | 0,39% | 0,19 | 48,50 | 48,32 | 48,32 | 48,70 | 11K | 10 |
| 02/04/2026 | -0,84% | -0,41 | 48,31 | 48,50 | 48,27 | 48,59 | 14K | 18 |
| 01/04/2026 | 0,02% | 0,01 | 48,72 | 48,72 | 48,72 | 48,72 | 48 | 1 |
| 31/03/2026 | 0,43% | 0,21 | 48,71 | 49,09 | 48,69 | 49,09 | 6K | 5 |
| 30/03/2026 | -0,35% | -0,17 | 48,50 | 49,00 | 48,50 | 49,01 | 13K | 9 |
| 27/03/2026 | -0,79% | -0,39 | 48,67 | 49,06 | 48,63 | 49,06 | 9K | 13 |
| 26/03/2026 | -0,47% | -0,23 | 49,06 | 49,29 | 49,06 | 49,33 | 936 | 7 |
| 25/03/2026 | -0,54% | -0,27 | 49,29 | 49,56 | 49,10 | 49,56 | 4K | 7 |
| 24/03/2026 | 0,08% | 0,04 | 49,56 | 49,52 | 49,52 | 49,60 | 52K | 7 |
| 23/03/2026 | -0,56% | -0,28 | 49,52 | 50,80 | 49,52 | 50,80 | 33K | 18 |
| 20/03/2026 | 0,61% | 0,30 | 49,80 | 49,90 | 49,73 | 49,90 | 13K | 6 |
| 19/03/2026 | -0,18% | -0,09 | 49,50 | 49,59 | 49,25 | 49,96 | 21K | 17 |
| 18/03/2026 | -0,82% | -0,41 | 49,59 | 49,92 | 49,40 | 50,21 | 8K | 17 |
| 17/03/2026 | -0,16% | -0,08 | 50,00 | 50,25 | 50,00 | 50,28 | 37K | 12 |
| 16/03/2026 | -1,01% | -0,51 | 50,08 | 50,43 | 50,08 | 50,60 | 14K | 12 |
| 13/03/2026 | 1,18% | 0,59 | 50,59 | 49,90 | 49,90 | 51,10 | 3K | 10 |
| 12/03/2026 | 0,06% | 0,03 | 50,00 | 49,80 | 49,73 | 50,05 | 9K | 14 |
| 11/03/2026 | -0,46% | -0,23 | 49,97 | 50,00 | 49,68 | 50,01 | 112K | 20 |
| 10/03/2026 | -0,40% | -0,20 | 50,20 | 50,30 | 50,07 | 50,30 | 7K | 17 |
| 09/03/2026 | -0,81% | -0,41 | 50,40 | 50,60 | 50,00 | 50,60 | 21K | 19 |
| 06/03/2026 | -0,99% | -0,51 | 50,81 | 51,35 | 50,81 | 51,60 | 37K | 27 |
| 05/03/2026 | -0,35% | -0,18 | 51,32 | 51,61 | 51,20 | 51,61 | 28K | 18 |
| 04/03/2026 | -2,83% | -1,50 | 51,50 | 52,00 | 51,10 | 52,00 | 1M | 54 |
| 03/03/2026 | 2,85% | 1,47 | 53,00 | 51,53 | 51,30 | 53,00 | 95K | 37 |
| 02/03/2026 | 0,37% | 0,19 | 51,53 | 53,00 | 51,40 | 53,00 | 58K | 102 |
| 27/02/2026 | 0,39% | 0,20 | 51,34 | 53,55 | 50,90 | 53,55 | 266K | 100 |
| 26/02/2026 | 0,27% | 0,14 | 51,14 | 53,80 | 50,99 | 53,80 | 219K | 102 |
| 25/02/2026 | -0,27% | -0,14 | 51,00 | 53,70 | 50,90 | 60,97 | 421K | 175 |
| 24/02/2026 | 0,04% | 0,02 | 51,14 | 51,90 | 51,00 | 52,00 | 45K | 39 |
| 23/02/2026 | - | - | 51,12 | 51,54 | 51,12 | 51,54 | 74K | 12 |
Date,Open,High,Low,Close,Volume
27-Apr-26,47.70,47.70,47.22,47.40,30704
24-Apr-26,47.85,47.85,47.70,47.75,9750
23-Apr-26,47.70,47.70,47.50,47.50,523
22-Apr-26,47.88,47.88,47.33,47.50,18768
20-Apr-26,48.13,48.23,47.85,48.00,11369
17-Apr-26,47.91,48.17,47.80,48.13,67824
16-Apr-26,48.05,48.17,48.00,48.00,2841
15-Apr-26,48.26,48.33,47.95,48.05,25375
14-Apr-26,48.19,48.28,48.00,48.28,2503
13-Apr-26,48.40,48.41,48.00,48.19,49693
10-Apr-26,48.90,48.90,48.10,48.10,51852
09-Apr-26,49.10,49.10,48.93,48.98,490
08-Apr-26,48.70,49.10,48.70,49.10,5920
07-Apr-26,48.66,48.70,48.60,48.70,778
06-Apr-26,48.32,48.70,48.32,48.50,11224
02-Apr-26,48.50,48.59,48.27,48.31,14409
01-Apr-26,48.72,48.72,48.72,48.72,48
31-Mar-26,49.09,49.09,48.69,48.71,5610
30-Mar-26,49.00,49.01,48.50,48.50,13166
27-Mar-26,49.06,49.06,48.63,48.67,8842
26-Mar-26,49.29,49.33,49.06,49.06,936
25-Mar-26,49.56,49.56,49.10,49.29,4135
24-Mar-26,49.52,49.60,49.52,49.56,51601
23-Mar-26,50.80,50.80,49.52,49.52,32939
20-Mar-26,49.90,49.90,49.73,49.80,12888
19-Mar-26,49.59,49.96,49.25,49.50,20800
18-Mar-26,49.92,50.21,49.40,49.59,7999
17-Mar-26,50.25,50.28,50.00,50.00,37186
16-Mar-26,50.43,50.60,50.08,50.08,13777
13-Mar-26,49.90,51.10,49.90,50.59,3233
12-Mar-26,49.80,50.05,49.73,50.00,9245
11-Mar-26,50.00,50.01,49.68,49.97,112002
10-Mar-26,50.30,50.30,50.07,50.20,6533
09-Mar-26,50.60,50.60,50.00,50.40,21167
06-Mar-26,51.35,51.60,50.81,50.81,36505
05-Mar-26,51.61,51.61,51.20,51.32,28282
04-Mar-26,52.00,52.00,51.10,51.50,1047665
03-Mar-26,51.53,53.00,51.30,53.00,94912
02-Mar-26,53.00,53.00,51.40,51.53,57734
27-Feb-26,53.55,53.55,50.90,51.34,265719
26-Feb-26,53.80,53.80,50.99,51.14,219072
25-Feb-26,53.70,60.97,50.90,51.00,420582
24-Feb-26,51.90,52.00,51.00,51.14,45478
23-Feb-26,51.54,51.54,51.12,51.12,73838
*exoneração de responsabilidade e termos de uso