Cotação atual, histórico e gráfico do papel: JFEN3

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 JFEN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-6,67%	-0,02	0,28	0,30	0,27	0,30	866K	559
02/10/2024	0,00%	0,00	0,30	0,31	0,29	0,33	791K	444
01/10/2024	0,00%	0,00	0,30	0,31	0,29	0,34	2M	1.835
30/09/2024	3,45%	0,01	0,30	0,29	0,28	0,33	2M	938
27/09/2024	11,54%	0,03	0,29	0,26	0,25	0,30	1M	601
26/09/2024	-3,70%	-0,01	0,26	0,28	0,25	0,29	545K	419
25/09/2024	-3,57%	-0,01	0,27	0,28	0,26	0,29	608K	399

24/09/2024	3,70%	0,01	0,28	0,28	0,26	0,29	748K	459
23/09/2024	-10,00%	-0,03	0,27	0,31	0,26	0,33	2M	1.150
20/09/2024	0,00%	0,00	0,30	0,32	0,26	0,33	2M	2.581
19/09/2024	0,00%	0,00	0,30	0,30	0,30	0,39	4M	2.847
18/09/2024	-6,25%	-0,02	0,30	0,31	0,29	0,36	3M	1.181
17/09/2024	-17,95%	-0,07	0,32	0,43	0,31	0,47	8M	3.846
16/09/2024	39,29%	0,11	0,39	0,30	0,29	0,43	5M	1.964
13/09/2024	21,74%	0,05	0,28	0,23	0,23	0,28	2M	782
12/09/2024	0,00%	0,00	0,23	0,23	0,21	0,24	285K	187
11/09/2024	0,00%	0,00	0,23	0,23	0,22	0,24	358K	211
10/09/2024	0,00%	0,00	0,23	0,24	0,23	0,26	1M	748
09/09/2024	15,00%	0,03	0,23	0,20	0,20	0,25	1M	893
06/09/2024	5,26%	0,01	0,20	0,19	0,18	0,22	661K	443
05/09/2024	-5,00%	-0,01	0,19	0,20	0,19	0,21	184K	143
04/09/2024	0,00%	0,00	0,20	0,20	0,20	0,21	152K	176
03/09/2024	-4,76%	-0,01	0,20	0,21	0,20	0,22	98K	119
02/09/2024	0,00%	0,00	0,21	0,22	0,21	0,22	106K	134
30/08/2024	-4,55%	-0,01	0,21	0,22	0,20	0,22	223K	257
29/08/2024	0,00%	0,00	0,22	0,23	0,21	0,23	122K	112
28/08/2024	-4,35%	-0,01	0,22	0,23	0,22	0,23	310K	518
27/08/2024	0,00%	0,00	0,23	0,23	0,22	0,24	225K	287
26/08/2024	-4,17%	-0,01	0,23	0,24	0,23	0,24	44K	91
23/08/2024	0,00%	0,00	0,24	0,24	0,23	0,25	156K	195
22/08/2024	0,00%	0,00	0,24	0,25	0,24	0,27	559K	329
21/08/2024	0,00%	0,00	0,24	0,24	0,23	0,26	346K	522
20/08/2024	9,09%	0,02	0,24	0,22	0,21	0,27	2M	881
19/08/2024	-4,35%	-0,01	0,22	0,24	0,21	0,25	452K	386
16/08/2024	-8,00%	-0,02	0,23	0,25	0,23	0,26	244K	487
15/08/2024	0,00%	0,00	0,25	0,25	0,23	0,28	1M	1.219
14/08/2024	-13,79%	-0,04	0,25	0,29	0,25	0,30	1M	1.081
13/08/2024	-3,33%	-0,01	0,29	0,30	0,28	0,32	698K	462
12/08/2024	-3,23%	-0,01	0,30	0,32	0,30	0,33	911K	666
09/08/2024	-3,12%	-0,01	0,31	0,32	0,30	0,33	519K	479
08/08/2024	-3,03%	-0,01	0,32	0,33	0,31	0,34	536K	358
07/08/2024	0,00%	0,00	0,33	0,34	0,32	0,35	1M	897
06/08/2024	0,00%	0,00	0,33	0,33	0,33	0,38	4M	2.016
05/08/2024	-2,94%	-0,01	0,33	0,32	0,29	0,36	2M	1.604
02/08/2024	3,03%	0,01	0,34	0,33	0,33	0,37	2M	950
01/08/2024	-5,71%	-0,02	0,33	0,35	0,33	0,36	2M	1.577
31/07/2024	0,00%	0,00	0,35	0,36	0,33	0,39	4M	2.879
30/07/2024	2,94%	0,01	0,35	0,33	0,30	0,41	8M	3.361
29/07/2024	-8,11%	-0,03	0,34	0,39	0,34	0,40	1M	1.146
26/07/2024	0,00%	0,00	0,37	0,37	0,33	0,40	4M	2.134
25/07/2024	-13,95%	-0,06	0,37	0,41	0,37	0,48	6M	3.142
24/07/2024	26,47%	0,09	0,43	0,36	0,29	0,44	8M	3.440
23/07/2024	6,25%	0,02	0,34	0,35	0,33	0,41	11M	5.004
22/07/2024	77,78%	0,14	0,32	0,18	0,17	0,33	9M	6.101
19/07/2024	-10,00%	-0,02	0,18	0,20	0,17	0,22	993K	2.012
18/07/2024	-13,04%	-0,03	0,20	0,22	0,19	0,23	1M	1.334
17/07/2024	-11,54%	-0,03	0,23	0,27	0,22	0,27	871K	923
16/07/2024	-10,34%	-0,03	0,26	0,29	0,26	0,30	592K	1.058
15/07/2024	-9,38%	-0,03	0,29	0,33	0,28	0,33	701K	1.139
12/07/2024	-3,03%	-0,01	0,32	0,34	0,31	0,36	941K	1.207
11/07/2024	-5,71%	-0,02	0,33	0,36	0,32	0,40	2M	2.199
10/07/2024	0,00%	0,00	0,35	0,35	0,34	0,38	637K	1.611
09/07/2024	-2,78%	-0,01	0,35	0,37	0,34	0,37	370K	880
08/07/2024	0,00%	0,00	0,36	0,36	0,34	0,39	552K	2.927
05/07/2024	-10,00%	-0,04	0,36	0,40	0,35	0,40	338K	928
04/07/2024	-9,09%	-0,04	0,40	0,44	0,38	0,45	464K	1.152
03/07/2024	-4,35%	-0,02	0,44	0,46	0,44	0,48	255K	1.435
02/07/2024	-9,80%	-0,05	0,46	0,50	0,46	0,51	143K	493
01/07/2024	-1,92%	-0,01	0,51	0,51	0,49	0,52	133K	949
28/06/2024	-1,89%	-0,01	0,52	0,53	0,50	0,55	262K	603
27/06/2024	0,00%	0,00	0,53	0,53	0,49	0,57	224K	710
26/06/2024	-11,67%	-0,07	0,53	0,61	0,51	0,61	477K	1.518
25/06/2024	-25,93%	-0,21	0,60	0,82	0,60	0,82	997K	1.036
24/06/2024	-10,00%	-0,09	0,81	0,91	0,79	0,94	234K	631
21/06/2024	-18,18%	-0,20	0,90	1,07	0,90	1,07	227K	374
20/06/2024	1,85%	0,02	1,10	1,09	1,05	1,19	78K	68
19/06/2024	9,09%	0,09	1,08	1,00	0,97	1,17	217K	230
18/06/2024	-2,94%	-0,03	0,99	1,05	0,97	1,07	65K	90
17/06/2024	-7,27%	-0,08	1,02	1,13	1,00	1,15	41K	94
14/06/2024	-1,79%	-0,02	1,10	1,16	1,09	1,16	24K	39
13/06/2024	-2,61%	-0,03	1,12	1,19	1,12	1,20	72K	78
12/06/2024	-2,54%	-0,03	1,15	1,20	1,13	1,22	109K	128
11/06/2024	-10,61%	-0,14	1,18	1,35	1,16	1,41	475K	349
10/06/2024	0,76%	0,01	1,32	1,32	1,32	1,37	21K	44
07/06/2024	0,00%	0,00	1,31	1,32	1,31	1,36	26K	34
06/06/2024	0,00%	0,00	1,31	1,32	1,31	1,37	22K	97
05/06/2024	0,00%	0,00	1,31	1,35	1,31	1,36	22K	42
04/06/2024	-2,96%	-0,04	1,31	1,35	1,31	1,40	33K	53
03/06/2024	1,50%	0,02	1,35	1,33	1,33	1,38	31K	57
31/05/2024	0,00%	0,00	1,33	1,34	1,31	1,38	27K	67
29/05/2024	-5,67%	-0,08	1,33	1,39	1,33	1,44	37K	100
28/05/2024	1,44%	0,02	1,41	1,43	1,37	1,45	70K	95
27/05/2024	-2,80%	-0,04	1,39	1,42	1,39	1,52	64K	142
24/05/2024	-3,38%	-0,05	1,43	1,49	1,40	1,56	113K	169
23/05/2024	2,07%	0,03	1,48	1,49	1,47	1,61	182K	515
22/05/2024	0,69%	0,01	1,45	1,44	1,44	1,67	411K	744
21/05/2024	4,35%	0,06	1,44	1,36	1,35	1,49	105K	312
20/05/2024	2,99%	0,04	1,38	1,35	1,34	1,40	46K	158
17/05/2024	-2,19%	-0,03	1,34	1,37	1,34	1,44	47K	147
16/05/2024	-2,84%	-0,04	1,37	1,41	1,37	1,49	112K	304
15/05/2024	-4,08%	-0,06	1,41	1,46	1,40	1,50	73K	121
14/05/2024	0,68%	0,01	1,47	1,50	1,44	1,53	66K	60
13/05/2024	-0,68%	-0,01	1,46	1,52	1,46	1,59	33K	60
10/05/2024	-2,65%	-0,04	1,47	1,50	1,47	1,56	19K	43
09/05/2024	-0,66%	-0,01	1,51	1,54	1,50	1,54	14K	16
08/05/2024	1,33%	0,02	1,52	1,54	1,51	1,54	9K	14
07/05/2024	-0,66%	-0,01	1,50	1,56	1,50	1,57	16K	31
06/05/2024	-1,31%	-0,02	1,51	1,55	1,50	1,58	43K	53
03/05/2024	0,00%	0,00	1,53	1,55	1,52	1,59	42K	114
02/05/2024	1,32%	0,02	1,53	1,59	1,48	1,63	59K	71
30/04/2024	0,00%	0,00	1,51	1,54	1,50	1,55	24K	40
29/04/2024	-1,31%	-0,02	1,51	1,58	1,49	1,58	23K	48
26/04/2024	3,38%	0,05	1,53	1,50	1,49	1,58	31K	90
25/04/2024	-2,63%	-0,04	1,48	1,50	1,46	1,55	78K	74
24/04/2024	-3,80%	-0,06	1,52	1,64	1,52	1,65	63K	86
23/04/2024	-2,47%	-0,04	1,58	1,63	1,55	1,65	94K	97
22/04/2024	-1,82%	-0,03	1,62	1,58	1,57	1,66	105K	128
19/04/2024	-1,20%	-0,02	1,65	1,62	1,59	1,67	131K	150
18/04/2024	1,21%	0,02	1,67	1,73	1,61	1,74	53K	110
17/04/2024	-0,60%	-0,01	1,65	1,80	1,63	1,80	72K	101
16/04/2024	-7,26%	-0,13	1,66	1,79	1,66	1,82	71K	133
15/04/2024	-0,56%	-0,01	1,79	1,81	1,77	1,85	22K	34
12/04/2024	-0,55%	-0,01	1,80	1,84	1,79	1,88	58K	73
11/04/2024	0,00%	0,00	1,81	1,87	1,81	1,94	135K	245
10/04/2024	-2,69%	-0,05	1,81	1,84	1,81	2,24	465K	378
09/04/2024	1,09%	0,02	1,86	1,90	1,85	1,99	65K	110
08/04/2024	4,55%	0,08	1,84	1,78	1,75	2,05	231K	385
05/04/2024	-7,37%	-0,14	1,76	1,98	1,76	1,98	56K	58
04/04/2024	-4,52%	-0,09	1,90	2,05	1,87	2,14	140K	167
03/04/2024	0,51%	0,01	1,99	2,07	1,87	2,09	65K	68
02/04/2024	-5,71%	-0,12	1,98	2,04	1,96	2,20	81K	105
01/04/2024	-12,50%	-0,30	2,10	2,45	2,10	2,45	246K	209
28/03/2024	-10,78%	-0,29	2,40	2,67	2,17	2,74	1M	711
27/03/2024	-	-	2,69	1,73	1,63	2,85	1M	899

Date,Open,High,Low,Close,Volume
03-Oct-24,0.30,0.30,0.27,0.28,866208
02-Oct-24,0.31,0.33,0.29,0.30,790820
01-Oct-24,0.31,0.34,0.29,0.30,2105696
30-Sep-24,0.29,0.33,0.28,0.30,1849206
27-Sep-24,0.26,0.30,0.25,0.29,1194197
26-Sep-24,0.28,0.29,0.25,0.26,545376
25-Sep-24,0.28,0.29,0.26,0.27,607579
24-Sep-24,0.28,0.29,0.26,0.28,747907
23-Sep-24,0.31,0.33,0.26,0.27,1703061
20-Sep-24,0.32,0.33,0.26,0.30,1657501
19-Sep-24,0.30,0.39,0.30,0.30,4212953
18-Sep-24,0.31,0.36,0.29,0.30,2697591
17-Sep-24,0.43,0.47,0.31,0.32,8427775
16-Sep-24,0.30,0.43,0.29,0.39,4805747
13-Sep-24,0.23,0.28,0.23,0.28,1589015
12-Sep-24,0.23,0.24,0.21,0.23,284978
11-Sep-24,0.23,0.24,0.22,0.23,357505
10-Sep-24,0.24,0.26,0.23,0.23,1318356
09-Sep-24,0.20,0.25,0.20,0.23,1398543
06-Sep-24,0.19,0.22,0.18,0.20,661462
05-Sep-24,0.20,0.21,0.19,0.19,184165
04-Sep-24,0.20,0.21,0.20,0.20,152044
03-Sep-24,0.21,0.22,0.20,0.20,97587
02-Sep-24,0.22,0.22,0.21,0.21,106333
30-Aug-24,0.22,0.22,0.20,0.21,222710
29-Aug-24,0.23,0.23,0.21,0.22,122266
28-Aug-24,0.23,0.23,0.22,0.22,310299
27-Aug-24,0.23,0.24,0.22,0.23,224686
26-Aug-24,0.24,0.24,0.23,0.23,43830
23-Aug-24,0.24,0.25,0.23,0.24,155760
22-Aug-24,0.25,0.27,0.24,0.24,559382
21-Aug-24,0.24,0.26,0.23,0.24,346068
20-Aug-24,0.22,0.27,0.21,0.24,1661109
19-Aug-24,0.24,0.25,0.21,0.22,451696
16-Aug-24,0.25,0.26,0.23,0.23,243930
15-Aug-24,0.25,0.28,0.23,0.25,1249254
14-Aug-24,0.29,0.30,0.25,0.25,1168960
13-Aug-24,0.30,0.32,0.28,0.29,698300
12-Aug-24,0.32,0.33,0.30,0.30,911339
09-Aug-24,0.32,0.33,0.30,0.31,519441
08-Aug-24,0.33,0.34,0.31,0.32,536268
07-Aug-24,0.34,0.35,0.32,0.33,1269197
06-Aug-24,0.33,0.38,0.33,0.33,4099847
05-Aug-24,0.32,0.36,0.29,0.33,2327030
02-Aug-24,0.33,0.37,0.33,0.34,2184562
01-Aug-24,0.35,0.36,0.33,0.33,1649177
31-Jul-24,0.36,0.39,0.33,0.35,4144151
30-Jul-24,0.33,0.41,0.30,0.35,8139516
29-Jul-24,0.39,0.40,0.34,0.34,1322542
26-Jul-24,0.37,0.40,0.33,0.37,3553220
25-Jul-24,0.41,0.48,0.37,0.37,5844947
24-Jul-24,0.36,0.44,0.29,0.43,7879355
23-Jul-24,0.35,0.41,0.33,0.34,10884354
22-Jul-24,0.18,0.33,0.17,0.32,9005760
19-Jul-24,0.20,0.22,0.17,0.18,992903
18-Jul-24,0.22,0.23,0.19,0.20,1022763
17-Jul-24,0.27,0.27,0.22,0.23,870975
16-Jul-24,0.29,0.30,0.26,0.26,591804
15-Jul-24,0.33,0.33,0.28,0.29,700565
12-Jul-24,0.34,0.36,0.31,0.32,940727
11-Jul-24,0.36,0.40,0.32,0.33,1695043
10-Jul-24,0.35,0.38,0.34,0.35,636996
09-Jul-24,0.37,0.37,0.34,0.35,369652
08-Jul-24,0.36,0.39,0.34,0.36,551965
05-Jul-24,0.40,0.40,0.35,0.36,338050
04-Jul-24,0.44,0.45,0.38,0.40,464335
03-Jul-24,0.46,0.48,0.44,0.44,255039
02-Jul-24,0.50,0.51,0.46,0.46,143197
01-Jul-24,0.51,0.52,0.49,0.51,132522
28-Jun-24,0.53,0.55,0.50,0.52,261791
27-Jun-24,0.53,0.57,0.49,0.53,224071
26-Jun-24,0.61,0.61,0.51,0.53,477428
25-Jun-24,0.82,0.82,0.60,0.60,996627
24-Jun-24,0.91,0.94,0.79,0.81,233977
21-Jun-24,1.07,1.07,0.90,0.90,227256
20-Jun-24,1.09,1.19,1.05,1.10,77823
19-Jun-24,1.00,1.17,0.97,1.08,217445
18-Jun-24,1.05,1.07,0.97,0.99,64572
17-Jun-24,1.13,1.15,1.00,1.02,41464
14-Jun-24,1.16,1.16,1.09,1.10,23527
13-Jun-24,1.19,1.20,1.12,1.12,71815
12-Jun-24,1.20,1.22,1.13,1.15,109166
11-Jun-24,1.35,1.41,1.16,1.18,474674
10-Jun-24,1.32,1.37,1.32,1.32,20780
07-Jun-24,1.32,1.36,1.31,1.31,26040
06-Jun-24,1.32,1.37,1.31,1.31,21562
05-Jun-24,1.35,1.36,1.31,1.31,22249
04-Jun-24,1.35,1.40,1.31,1.31,32716
03-Jun-24,1.33,1.38,1.33,1.35,31385
31-May-24,1.34,1.38,1.31,1.33,26847
29-May-24,1.39,1.44,1.33,1.33,37333
28-May-24,1.43,1.45,1.37,1.41,70285
27-May-24,1.42,1.52,1.39,1.39,63880
24-May-24,1.49,1.56,1.40,1.43,112951
23-May-24,1.49,1.61,1.47,1.48,181829
22-May-24,1.44,1.67,1.44,1.45,411358
21-May-24,1.36,1.49,1.35,1.44,104657
20-May-24,1.35,1.40,1.34,1.38,45639
17-May-24,1.37,1.44,1.34,1.34,47181
16-May-24,1.41,1.49,1.37,1.37,111738
15-May-24,1.46,1.50,1.40,1.41,73288
14-May-24,1.50,1.53,1.44,1.47,66418
13-May-24,1.52,1.59,1.46,1.46,33298
10-May-24,1.50,1.56,1.47,1.47,18781
09-May-24,1.54,1.54,1.50,1.51,13540
08-May-24,1.54,1.54,1.51,1.52,8938
07-May-24,1.56,1.57,1.50,1.50,15639
06-May-24,1.55,1.58,1.50,1.51,43271
03-May-24,1.55,1.59,1.52,1.53,41743
02-May-24,1.59,1.63,1.48,1.53,58883
30-Apr-24,1.54,1.55,1.50,1.51,24107
29-Apr-24,1.58,1.58,1.49,1.51,22539
26-Apr-24,1.50,1.58,1.49,1.53,30573
25-Apr-24,1.50,1.55,1.46,1.48,77905
24-Apr-24,1.64,1.65,1.52,1.52,62748
23-Apr-24,1.63,1.65,1.55,1.58,94156
22-Apr-24,1.58,1.66,1.57,1.62,105002
19-Apr-24,1.62,1.67,1.59,1.65,131177
18-Apr-24,1.73,1.74,1.61,1.67,52883
17-Apr-24,1.80,1.80,1.63,1.65,72122
16-Apr-24,1.79,1.82,1.66,1.66,71348
15-Apr-24,1.81,1.85,1.77,1.79,22063
12-Apr-24,1.84,1.88,1.79,1.80,57886
11-Apr-24,1.87,1.94,1.81,1.81,134937
10-Apr-24,1.84,2.24,1.81,1.81,465171
09-Apr-24,1.90,1.99,1.85,1.86,65385
08-Apr-24,1.78,2.05,1.75,1.84,230520
05-Apr-24,1.98,1.98,1.76,1.76,55614
04-Apr-24,2.05,2.14,1.87,1.90,139601
03-Apr-24,2.07,2.09,1.87,1.99,65040
02-Apr-24,2.04,2.20,1.96,1.98,81345
01-Apr-24,2.45,2.45,2.10,2.10,246028
28-Mar-24,2.67,2.74,2.17,2.40,1040604
27-Mar-24,1.73,2.85,1.63,2.69,1205544

*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: JFEN3