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
21/05/2026	1,56%	0,01	0,65	0,65	0,64	0,73	9K	40
20/05/2026	-1,54%	-0,01	0,64	0,64	0,64	0,64	128	2
19/05/2026	-5,80%	-0,04	0,65	0,70	0,64	0,70	26K	243
18/05/2026	0,00%	0,00	0,69	0,70	0,68	0,71	9K	24
15/05/2026	-1,43%	-0,01	0,69	0,69	0,68	0,69	4K	33
14/05/2026	0,00%	0,00	0,70	0,69	0,69	0,71	908	7
13/05/2026	-1,41%	-0,01	0,70	0,69	0,69	0,71	24K	65
12/05/2026	1,43%	0,01	0,71	0,71	0,70	0,71	2K	14
11/05/2026	0,00%	0,00	0,70	0,71	0,70	0,72	6K	21
08/05/2026	1,45%	0,01	0,70	0,69	0,69	0,70	1K	2
07/05/2026	-1,43%	-0,01	0,69	0,70	0,69	0,70	7K	20
06/05/2026	2,94%	0,02	0,70	0,70	0,68	0,73	12K	81
05/05/2026	-2,86%	-0,02	0,68	0,68	0,68	0,73	3K	12
04/05/2026	0,00%	0,00	0,70	0,68	0,68	0,70	4K	16
30/04/2026	1,45%	0,01	0,70	0,68	0,68	0,70	415	5
29/04/2026	-1,43%	-0,01	0,69	0,68	0,67	0,71	2K	6
28/04/2026	2,94%	0,02	0,70	0,68	0,66	0,72	7K	44
27/04/2026	-2,86%	-0,02	0,68	0,68	0,66	0,73	2K	17
24/04/2026	2,94%	0,02	0,70	0,69	0,68	0,71	12K	24
23/04/2026	-5,56%	-0,04	0,68	0,72	0,67	0,75	22K	40
22/04/2026	-2,70%	-0,02	0,72	0,76	0,68	0,76	28K	27
20/04/2026	-1,33%	-0,01	0,74	0,73	0,73	0,75	10K	19
17/04/2026	0,00%	0,00	0,75	0,76	0,75	0,79	7K	8
16/04/2026	-1,32%	-0,01	0,75	0,75	0,75	0,75	225	1
15/04/2026	-3,80%	-0,03	0,76	0,79	0,76	0,79	389	5
14/04/2026	0,00%	0,00	0,79	0,75	0,74	0,79	6K	11
13/04/2026	3,95%	0,03	0,79	0,76	0,76	0,79	5K	14
10/04/2026	0,00%	0,00	0,76	0,77	0,76	0,78	5K	10
09/04/2026	1,33%	0,01	0,76	0,75	0,74	0,76	10K	13
08/04/2026	1,35%	0,01	0,75	0,77	0,74	0,79	10K	12
06/04/2026	-3,90%	-0,03	0,74	0,75	0,74	0,75	2K	7
02/04/2026	2,67%	0,02	0,77	0,75	0,75	0,77	1K	4
01/04/2026	0,00%	0,00	0,75	0,75	0,75	0,75	225	3
31/03/2026	1,35%	0,01	0,75	0,75	0,74	0,75	3K	4
30/03/2026	-2,63%	-0,02	0,74	0,76	0,74	0,76	5K	11
27/03/2026	-1,30%	-0,01	0,76	0,75	0,75	0,76	606	5
26/03/2026	2,67%	0,02	0,77	0,75	0,75	0,82	24K	27
25/03/2026	-2,60%	-0,02	0,75	0,77	0,75	0,79	11K	15
24/03/2026	-2,53%	-0,02	0,77	0,77	0,77	0,78	1K	7
23/03/2026	0,00%	0,00	0,79	0,79	0,79	0,80	3K	6
20/03/2026	0,00%	0,00	0,79	0,77	0,76	0,79	10K	10
18/03/2026	-1,25%	-0,01	0,79	0,79	0,79	0,83	13K	20
17/03/2026	-1,23%	-0,01	0,80	0,81	0,80	0,82	5K	8
16/03/2026	-1,22%	-0,01	0,81	0,81	0,80	0,82	5K	11
13/03/2026	1,23%	0,01	0,82	0,82	0,82	0,82	164	2
12/03/2026	-2,41%	-0,02	0,81	0,81	0,80	0,82	3K	6
11/03/2026	0,00%	0,00	0,83	0,83	0,82	0,83	5K	6
10/03/2026	-2,35%	-0,02	0,83	0,83	0,83	0,84	7K	13
09/03/2026	2,41%	0,02	0,85	0,83	0,83	0,85	5K	8
06/03/2026	3,75%	0,03	0,83	0,83	0,83	0,86	13K	38
05/03/2026	-10,11%	-0,09	0,80	0,89	0,80	0,89	61K	235
04/03/2026	-2,20%	-0,02	0,89	0,92	0,89	0,94	41K	110
03/03/2026	-4,21%	-0,04	0,91	0,94	0,90	0,97	41K	86
02/03/2026	-1,04%	-0,01	0,95	0,95	0,95	0,96	6K	10
27/02/2026	1,05%	0,01	0,96	0,95	0,94	0,98	93K	12
26/02/2026	-2,06%	-0,02	0,95	0,95	0,95	0,99	23K	24
25/02/2026	2,11%	0,02	0,97	0,97	0,95	0,98	13K	23
24/02/2026	-3,06%	-0,03	0,95	0,96	0,95	0,98	41K	37
23/02/2026	1,03%	0,01	0,98	0,99	0,95	1,02	3K	11
20/02/2026	-3,96%	-0,04	0,97	1,03	0,93	1,03	38K	56
19/02/2026	5,21%	0,05	1,01	0,99	0,97	1,05	51K	51
18/02/2026	-1,03%	-0,01	0,96	0,97	0,96	0,97	13K	9
13/02/2026	-2,02%	-0,02	0,97	0,99	0,97	0,99	6K	5
12/02/2026	1,02%	0,01	0,99	1,02	0,96	1,02	6K	12
11/02/2026	0,00%	0,00	0,98	0,98	0,97	1,00	13K	14
10/02/2026	-1,01%	-0,01	0,98	1,00	0,97	1,02	31K	30
09/02/2026	-1,00%	-0,01	0,99	1,01	0,99	1,01	7K	13
06/02/2026	1,01%	0,01	1,00	0,99	0,98	1,03	13K	24
05/02/2026	-3,88%	-0,04	0,99	0,99	0,99	1,01	14K	19
04/02/2026	4,04%	0,04	1,03	1,08	0,98	1,08	54K	83
03/02/2026	-1,98%	-0,02	0,99	1,01	0,98	1,14	130K	315
02/02/2026	-9,82%	-0,11	1,01	1,15	1,00	1,15	55K	98
30/01/2026	5,66%	0,06	1,12	1,12	1,01	1,20	56K	104
29/01/2026	-6,19%	-0,07	1,06	1,15	1,05	1,26	296K	329
28/01/2026	11,88%	0,12	1,13	1,01	1,01	1,20	292K	419
27/01/2026	1,00%	0,01	1,01	1,00	0,96	1,03	28K	49
26/01/2026	-2,91%	-0,03	1,00	1,05	0,93	1,05	101K	147
23/01/2026	0,98%	0,01	1,03	1,10	1,00	1,10	9K	22
22/01/2026	0,00%	0,00	1,02	1,02	0,95	1,04	4K	19
21/01/2026	2,00%	0,02	1,02	0,97	0,96	1,04	21K	25
20/01/2026	-1,96%	-0,02	1,00	1,02	0,97	1,02	299	3
19/01/2026	3,03%	0,03	1,02	0,99	0,97	1,02	1K	4
16/01/2026	0,00%	0,00	0,99	0,99	0,97	0,99	1K	5
15/01/2026	3,12%	0,03	0,99	0,96	0,96	1,08	2K	13
14/01/2026	-1,03%	-0,01	0,96	0,98	0,96	0,98	486	5
13/01/2026	0,00%	0,00	0,97	0,96	0,96	1,01	4K	15
12/01/2026	-1,02%	-0,01	0,97	0,98	0,97	0,99	3K	17
09/01/2026	-3,92%	-0,04	0,98	1,01	0,98	1,02	29K	199
08/01/2026	0,00%	0,00	1,02	1,01	1,00	1,03	23K	180
07/01/2026	-0,97%	-0,01	1,02	1,12	1,00	1,12	18K	27
06/01/2026	5,10%	0,05	1,03	0,97	0,97	1,19	18K	58
05/01/2026	2,08%	0,02	0,98	0,98	0,96	1,10	16K	27
02/01/2026	-3,03%	-0,03	0,96	0,99	0,96	0,99	9K	17
30/12/2025	-2,94%	-0,03	0,99	0,98	0,98	1,02	3K	8
29/12/2025	0,99%	0,01	1,02	1,03	0,96	1,03	3K	12
26/12/2025	3,06%	0,03	1,01	1,02	0,97	1,02	11K	23
23/12/2025	-2,00%	-0,02	0,98	1,02	0,98	1,05	9K	26
22/12/2025	-10,71%	-0,12	1,00	1,14	0,98	1,14	34K	61
19/12/2025	15,46%	0,15	1,12	0,97	0,97	1,12	10K	23
18/12/2025	-4,90%	-0,05	0,97	0,94	0,94	1,02	60K	52
17/12/2025	-1,92%	-0,02	1,02	1,10	0,98	1,10	37K	23
16/12/2025	-7,14%	-0,08	1,04	1,11	1,04	1,15	25K	100
15/12/2025	-0,88%	-0,01	1,12	1,15	1,10	1,15	68K	59
12/12/2025	-5,04%	-0,06	1,13	1,19	1,13	1,19	5K	11
11/12/2025	1,71%	0,02	1,19	1,13	1,13	1,19	4K	9
10/12/2025	-0,85%	-0,01	1,17	1,20	1,17	1,21	3K	7
09/12/2025	-0,84%	-0,01	1,18	1,20	1,15	1,24	10K	14
08/12/2025	0,00%	0,00	1,19	1,17	1,13	1,19	4K	15
05/12/2025	-0,83%	-0,01	1,19	1,22	1,13	1,24	15K	39
04/12/2025	-1,64%	-0,02	1,20	1,22	1,16	1,34	17K	39
03/12/2025	6,09%	0,07	1,22	1,13	1,13	1,24	15K	25
02/12/2025	0,00%	0,00	1,15	1,15	1,13	1,15	24K	37
01/12/2025	-5,74%	-0,07	1,15	1,22	1,11	1,23	86K	69
28/11/2025	-1,61%	-0,02	1,22	1,27	1,21	1,32	22K	25
27/11/2025	-3,88%	-0,05	1,24	1,30	1,21	1,30	43K	63
26/11/2025	-2,27%	-0,03	1,29	1,32	1,29	1,32	2K	7
25/11/2025	1,54%	0,02	1,32	1,30	1,28	1,35	18K	41
24/11/2025	-0,76%	-0,01	1,30	1,31	1,29	1,38	6K	13
21/11/2025	0,77%	0,01	1,31	1,34	1,30	1,38	7K	22
19/11/2025	-5,80%	-0,08	1,30	1,31	1,29	1,39	4K	7
18/11/2025	-0,72%	-0,01	1,38	1,27	1,27	1,39	10K	20
17/11/2025	-0,71%	-0,01	1,39	1,40	1,29	1,40	8K	8
14/11/2025	11,11%	0,14	1,40	1,27	1,26	1,40	30K	35
13/11/2025	-8,70%	-0,12	1,26	1,38	1,25	1,38	38K	40
12/11/2025	-0,72%	-0,01	1,38	1,38	1,38	1,38	690	4
11/11/2025	0,00%	0,00	1,39	1,39	1,36	1,39	14K	13
10/11/2025	0,72%	0,01	1,39	1,44	1,39	1,44	427	2
07/11/2025	-2,82%	-0,04	1,38	1,43	1,38	1,43	7K	14
06/11/2025	0,71%	0,01	1,42	1,42	1,41	1,42	7K	12
05/11/2025	-0,70%	-0,01	1,41	1,41	1,41	1,44	3K	4
04/11/2025	-0,70%	-0,01	1,42	1,43	1,41	1,43	13K	17
03/11/2025	-0,69%	-0,01	1,43	1,44	1,42	1,44	7K	6
31/10/2025	1,41%	0,02	1,44	1,45	1,44	1,47	5K	16
30/10/2025	-	-	1,42	1,46	1,42	1,46	10K	12

Date,Open,High,Low,Close,Volume
21-May-26,0.65,0.73,0.64,0.65,9018
20-May-26,0.64,0.64,0.64,0.64,128
19-May-26,0.70,0.70,0.64,0.65,25500
18-May-26,0.70,0.71,0.68,0.69,9265
15-May-26,0.69,0.69,0.68,0.69,4129
14-May-26,0.69,0.71,0.69,0.70,908
13-May-26,0.69,0.71,0.69,0.70,23745
12-May-26,0.71,0.71,0.70,0.71,1845
11-May-26,0.71,0.72,0.70,0.70,5523
08-May-26,0.69,0.70,0.69,0.70,1040
07-May-26,0.70,0.70,0.69,0.69,6812
06-May-26,0.70,0.73,0.68,0.70,11706
05-May-26,0.68,0.73,0.68,0.68,3215
04-May-26,0.68,0.70,0.68,0.70,3985
30-Apr-26,0.68,0.70,0.68,0.70,415
29-Apr-26,0.68,0.71,0.67,0.69,1614
28-Apr-26,0.68,0.72,0.66,0.70,7048
27-Apr-26,0.68,0.73,0.66,0.68,2148
24-Apr-26,0.69,0.71,0.68,0.70,12153
23-Apr-26,0.72,0.75,0.67,0.68,21558
22-Apr-26,0.76,0.76,0.68,0.72,28368
20-Apr-26,0.73,0.75,0.73,0.74,9920
17-Apr-26,0.76,0.79,0.75,0.75,6520
16-Apr-26,0.75,0.75,0.75,0.75,225
15-Apr-26,0.79,0.79,0.76,0.76,389
14-Apr-26,0.75,0.79,0.74,0.79,6169
13-Apr-26,0.76,0.79,0.76,0.79,4803
10-Apr-26,0.77,0.78,0.76,0.76,4720
09-Apr-26,0.75,0.76,0.74,0.76,9571
08-Apr-26,0.77,0.79,0.74,0.75,9503
06-Apr-26,0.75,0.75,0.74,0.74,2161
02-Apr-26,0.75,0.77,0.75,0.77,1370
01-Apr-26,0.75,0.75,0.75,0.75,225
31-Mar-26,0.75,0.75,0.74,0.75,2834
30-Mar-26,0.76,0.76,0.74,0.74,5366
27-Mar-26,0.75,0.76,0.75,0.76,606
26-Mar-26,0.75,0.82,0.75,0.77,23906
25-Mar-26,0.77,0.79,0.75,0.75,10678
24-Mar-26,0.77,0.78,0.77,0.77,1157
23-Mar-26,0.79,0.80,0.79,0.79,2925
20-Mar-26,0.77,0.79,0.76,0.79,10238
18-Mar-26,0.79,0.83,0.79,0.79,13082
17-Mar-26,0.81,0.82,0.80,0.80,5419
16-Mar-26,0.81,0.82,0.80,0.81,4833
13-Mar-26,0.82,0.82,0.82,0.82,164
12-Mar-26,0.81,0.82,0.80,0.81,2905
11-Mar-26,0.83,0.83,0.82,0.83,5262
10-Mar-26,0.83,0.84,0.83,0.83,6742
09-Mar-26,0.83,0.85,0.83,0.85,5486
06-Mar-26,0.83,0.86,0.83,0.83,12566
05-Mar-26,0.89,0.89,0.80,0.80,61435
04-Mar-26,0.92,0.94,0.89,0.89,40992
03-Mar-26,0.94,0.97,0.90,0.91,40832
02-Mar-26,0.95,0.96,0.95,0.95,5891
27-Feb-26,0.95,0.98,0.94,0.96,92599
26-Feb-26,0.95,0.99,0.95,0.95,23487
25-Feb-26,0.97,0.98,0.95,0.97,13004
24-Feb-26,0.96,0.98,0.95,0.95,40791
23-Feb-26,0.99,1.02,0.95,0.98,2984
20-Feb-26,1.03,1.03,0.93,0.97,37648
19-Feb-26,0.99,1.05,0.97,1.01,51182
18-Feb-26,0.97,0.97,0.96,0.96,13291
13-Feb-26,0.99,0.99,0.97,0.97,6335
12-Feb-26,1.02,1.02,0.96,0.99,5871
11-Feb-26,0.98,1.00,0.97,0.98,13376
10-Feb-26,1.00,1.02,0.97,0.98,31478
09-Feb-26,1.01,1.01,0.99,0.99,7081
06-Feb-26,0.99,1.03,0.98,1.00,12743
05-Feb-26,0.99,1.01,0.99,0.99,14454
04-Feb-26,1.08,1.08,0.98,1.03,53961
03-Feb-26,1.01,1.14,0.98,0.99,129815
02-Feb-26,1.15,1.15,1.00,1.01,54767
30-Jan-26,1.12,1.20,1.01,1.12,55833
29-Jan-26,1.15,1.26,1.05,1.06,295570
28-Jan-26,1.01,1.20,1.01,1.13,292385
27-Jan-26,1.00,1.03,0.96,1.01,27859
26-Jan-26,1.05,1.05,0.93,1.00,100527
23-Jan-26,1.10,1.10,1.00,1.03,9053
22-Jan-26,1.02,1.04,0.95,1.02,4069
21-Jan-26,0.97,1.04,0.96,1.02,21055
20-Jan-26,1.02,1.02,0.97,1.00,299
19-Jan-26,0.99,1.02,0.97,1.02,1092
16-Jan-26,0.99,0.99,0.97,0.99,1085
15-Jan-26,0.96,1.08,0.96,0.99,2487
14-Jan-26,0.98,0.98,0.96,0.96,486
13-Jan-26,0.96,1.01,0.96,0.97,4380
12-Jan-26,0.98,0.99,0.97,0.97,3310
09-Jan-26,1.01,1.02,0.98,0.98,29300
08-Jan-26,1.01,1.03,1.00,1.02,22502
07-Jan-26,1.12,1.12,1.00,1.02,18342
06-Jan-26,0.97,1.19,0.97,1.03,17562
05-Jan-26,0.98,1.10,0.96,0.98,16313
02-Jan-26,0.99,0.99,0.96,0.96,9233
30-Dec-25,0.98,1.02,0.98,0.99,2882
29-Dec-25,1.03,1.03,0.96,1.02,2838
26-Dec-25,1.02,1.02,0.97,1.01,11431
23-Dec-25,1.02,1.05,0.98,0.98,9369
22-Dec-25,1.14,1.14,0.98,1.00,33534
19-Dec-25,0.97,1.12,0.97,1.12,9591
18-Dec-25,0.94,1.02,0.94,0.97,60315
17-Dec-25,1.10,1.10,0.98,1.02,36910
16-Dec-25,1.11,1.15,1.04,1.04,24956
15-Dec-25,1.15,1.15,1.10,1.12,68348
12-Dec-25,1.19,1.19,1.13,1.13,5153
11-Dec-25,1.13,1.19,1.13,1.19,3815
10-Dec-25,1.20,1.21,1.17,1.17,2591
09-Dec-25,1.20,1.24,1.15,1.18,9754
08-Dec-25,1.17,1.19,1.13,1.19,4121
05-Dec-25,1.22,1.24,1.13,1.19,15130
04-Dec-25,1.22,1.34,1.16,1.20,16941
03-Dec-25,1.13,1.24,1.13,1.22,14761
02-Dec-25,1.15,1.15,1.13,1.15,24097
01-Dec-25,1.22,1.23,1.11,1.15,85741
28-Nov-25,1.27,1.32,1.21,1.22,22215
27-Nov-25,1.30,1.30,1.21,1.24,42672
26-Nov-25,1.32,1.32,1.29,1.29,1946
25-Nov-25,1.30,1.35,1.28,1.32,18434
24-Nov-25,1.31,1.38,1.29,1.30,5520
21-Nov-25,1.34,1.38,1.30,1.31,7369
19-Nov-25,1.31,1.39,1.29,1.30,4114
18-Nov-25,1.27,1.39,1.27,1.38,9776
17-Nov-25,1.40,1.40,1.29,1.39,7681
14-Nov-25,1.27,1.40,1.26,1.40,30278
13-Nov-25,1.38,1.38,1.25,1.26,38247
12-Nov-25,1.38,1.38,1.38,1.38,690
11-Nov-25,1.39,1.39,1.36,1.39,13989
10-Nov-25,1.44,1.44,1.39,1.39,427
07-Nov-25,1.43,1.43,1.38,1.38,6547
06-Nov-25,1.42,1.42,1.41,1.42,7354
05-Nov-25,1.41,1.44,1.41,1.41,2688
04-Nov-25,1.43,1.43,1.41,1.42,12623
03-Nov-25,1.44,1.44,1.42,1.43,7001
31-Oct-25,1.45,1.47,1.44,1.44,4531
30-Oct-25,1.46,1.46,1.42,1.42,9738

*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