Cotação atual, histórico e gráfico do papel: JEPI39

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 JEPI39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/06/2026	-0,61%	-0,29	47,25	47,54	47,25	47,58	6K	16
11/06/2026	-0,54%	-0,26	47,54	47,80	47,54	47,80	8K	5
10/06/2026	-0,75%	-0,36	47,80	48,16	47,79	48,17	44K	10
09/06/2026	0,35%	0,17	48,16	47,99	47,77	48,16	59K	9
08/06/2026	0,42%	0,20	47,99	48,00	47,76	48,29	22K	14
05/06/2026	1,72%	0,81	47,79	47,59	47,59	47,79	953	6
03/06/2026	1,40%	0,65	46,98	47,43	46,49	47,43	19K	12
02/06/2026	-7,23%	-3,61	46,33	48,70	46,00	48,70	60K	34
01/06/2026	5,54%	2,62	49,94	47,30	47,30	49,99	1K	11
29/05/2026	0,00%	0,00	47,32	47,35	47,20	47,53	13K	16
28/05/2026	-0,59%	-0,28	47,32	47,62	46,98	47,62	34K	11
27/05/2026	0,87%	0,41	47,60	47,19	47,19	47,70	13K	10
26/05/2026	-0,02%	-0,01	47,19	47,20	47,04	47,20	3K	8
25/05/2026	-0,13%	-0,06	47,20	47,26	47,20	47,26	3K	11
22/05/2026	1,16%	0,54	47,26	46,89	46,89	47,26	4K	8
21/05/2026	0,00%	0,00	46,72	46,43	46,43	46,72	2K	4
20/05/2026	-0,93%	-0,44	46,72	47,16	46,71	47,34	5K	14
19/05/2026	0,58%	0,27	47,16	46,93	46,93	47,50	20K	4
18/05/2026	-0,47%	-0,22	46,89	47,11	46,65	47,11	8K	17
15/05/2026	1,20%	0,56	47,11	47,10	47,10	47,34	17K	5
14/05/2026	0,45%	0,21	46,55	46,36	46,36	46,71	9K	7
13/05/2026	1,56%	0,71	46,34	45,63	45,57	46,34	64K	21
12/05/2026	0,00%	0,00	45,63	46,00	45,63	46,00	20K	13
11/05/2026	-0,37%	-0,17	45,63	45,71	45,60	45,71	17K	7
08/05/2026	-0,99%	-0,46	45,80	46,08	45,79	46,08	5K	19
07/05/2026	-0,52%	-0,24	46,26	46,30	46,20	46,30	925	4
06/05/2026	0,32%	0,15	46,50	46,35	46,35	46,62	16K	9
05/05/2026	-3,62%	-1,74	46,35	46,81	46,35	46,81	34K	17
04/05/2026	-3,82%	-1,91	48,09	46,22	46,22	49,87	15K	26
30/04/2026	5,31%	2,52	50,00	50,00	47,40	50,00	9K	8
29/04/2026	0,17%	0,08	47,48	47,58	47,48	47,75	15K	8
28/04/2026	0,00%	0,00	47,40	47,40	47,37	47,70	1K	6
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
12-Jun-26,47.54,47.58,47.25,47.25,6017
11-Jun-26,47.80,47.80,47.54,47.54,7981
10-Jun-26,48.16,48.17,47.79,47.80,43663
09-Jun-26,47.99,48.16,47.77,48.16,58597
08-Jun-26,48.00,48.29,47.76,47.99,21971
05-Jun-26,47.59,47.79,47.59,47.79,953
03-Jun-26,47.43,47.43,46.49,46.98,19226
02-Jun-26,48.70,48.70,46.00,46.33,59609
01-Jun-26,47.30,49.99,47.30,49.94,1183
29-May-26,47.35,47.53,47.20,47.32,12678
28-May-26,47.62,47.62,46.98,47.32,33740
27-May-26,47.19,47.70,47.19,47.60,12979
26-May-26,47.20,47.20,47.04,47.19,3350
25-May-26,47.26,47.26,47.20,47.20,3164
22-May-26,46.89,47.26,46.89,47.26,3907
21-May-26,46.43,46.72,46.43,46.72,1906
20-May-26,47.16,47.34,46.71,46.72,5212
19-May-26,46.93,47.50,46.93,47.16,20294
18-May-26,47.11,47.11,46.65,46.89,8160
15-May-26,47.10,47.34,47.10,47.11,17305
14-May-26,46.36,46.71,46.36,46.55,8653
13-May-26,45.63,46.34,45.57,46.34,63577
12-May-26,46.00,46.00,45.63,45.63,19906
11-May-26,45.71,45.71,45.60,45.63,17252
08-May-26,46.08,46.08,45.79,45.80,5415
07-May-26,46.30,46.30,46.20,46.26,925
06-May-26,46.35,46.62,46.35,46.50,16007
05-May-26,46.81,46.81,46.35,46.35,33928
04-May-26,46.22,49.87,46.22,48.09,15490
30-Apr-26,50.00,50.00,47.40,50.00,9288
29-Apr-26,47.58,47.75,47.48,47.48,14592
28-Apr-26,47.40,47.70,47.37,47.40,1043
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JEPI39