Cotação atual, histórico e gráfico do papel: JGPX11

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 JGPX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/09/2026	-0,19%	-0,10	51,50	51,85	51,00	51,85	428K	266
10/09/2026	-2,11%	-1,11	51,60	52,80	51,25	52,80	1M	478
09/09/2026	-0,90%	-0,48	52,71	53,30	52,21	53,50	547K	538
08/09/2026	-1,26%	-0,68	53,19	54,30	52,80	54,30	961K	335
04/09/2026	-2,18%	-1,20	53,87	56,00	53,81	56,00	712K	251
03/09/2026	0,25%	0,14	55,07	57,04	54,90	57,04	60K	81
02/09/2026	-1,19%	-0,66	54,93	56,98	54,90	56,98	273K	120
01/09/2026	-3,22%	-1,85	55,59	62,50	55,03	62,50	441K	272
31/08/2026	2,12%	1,19	57,44	56,25	56,20	57,44	268K	190
28/08/2026	0,00%	0,00	56,25	56,24	56,02	56,41	113K	511
27/08/2026	-0,27%	-0,15	56,25	55,70	55,70	56,59	194K	157
26/08/2026	-1,52%	-0,87	56,40	57,50	55,70	57,50	352K	300
25/08/2026	-0,64%	-0,37	57,27	57,64	57,02	57,64	116K	141
24/08/2026	0,07%	0,04	57,64	57,00	57,00	57,72	112K	131
21/08/2026	-1,92%	-1,13	57,60	59,00	57,52	59,00	270K	457
20/08/2026	0,20%	0,12	58,73	58,74	58,48	59,00	131K	122
19/08/2026	1,10%	0,64	58,61	57,99	57,19	58,61	132K	396
18/08/2026	-1,16%	-0,68	57,97	59,08	57,50	59,08	178K	249
17/08/2026	-1,79%	-1,07	58,65	59,16	58,50	59,72	189K	171
14/08/2026	-0,28%	-0,17	59,72	59,89	58,87	59,90	366K	842
13/08/2026	-0,68%	-0,41	59,89	60,30	59,62	60,30	94K	112
12/08/2026	-0,46%	-0,28	60,30	61,74	59,71	61,74	261K	257
11/08/2026	0,18%	0,11	60,58	61,87	60,20	61,87	329K	225
10/08/2026	0,45%	0,27	60,47	62,10	60,10	62,10	288K	232
07/08/2026	-3,06%	-1,90	60,20	62,10	59,85	62,10	576K	1.694
06/08/2026	4,28%	2,55	62,10	62,44	58,86	62,44	499K	380
05/08/2026	1,17%	0,69	59,55	58,98	58,77	59,71	314K	325
04/08/2026	-0,89%	-0,53	58,86	59,25	58,53	59,25	168K	96
03/08/2026	-0,52%	-0,31	59,39	60,01	58,50	60,40	825K	1.577
31/07/2026	0,67%	0,40	59,70	59,30	59,30	59,98	168K	144
30/07/2026	-0,37%	-0,22	59,30	60,01	59,20	60,01	273K	175
29/07/2026	-2,68%	-1,64	59,52	61,16	59,52	61,16	516K	1.504
28/07/2026	-0,41%	-0,25	61,16	61,34	61,01	61,34	101K	81
27/07/2026	-0,41%	-0,25	61,41	61,66	61,06	61,66	186K	608
24/07/2026	0,06%	0,04	61,66	63,67	61,00	63,67	326K	276
23/07/2026	-0,39%	-0,24	61,62	62,00	61,50	62,85	101K	69
22/07/2026	0,41%	0,25	61,86	61,61	61,61	62,00	154K	160
21/07/2026	-0,48%	-0,30	61,61	62,52	61,61	62,52	149K	102
20/07/2026	-0,21%	-0,13	61,91	63,32	61,70	63,32	284K	153
17/07/2026	-0,24%	-0,15	62,04	62,11	62,04	62,60	67K	60
16/07/2026	-0,56%	-0,35	62,19	62,70	62,00	62,70	35K	38
15/07/2026	-0,16%	-0,10	62,54	61,67	61,67	62,95	432K	388
14/07/2026	-0,10%	-0,06	62,64	61,72	61,72	62,91	123K	145
13/07/2026	1,11%	0,69	62,70	63,95	61,61	63,95	399K	496
10/07/2026	-1,52%	-0,96	62,01	61,42	61,42	63,50	769K	973
09/07/2026	1,45%	0,90	62,97	62,07	61,39	63,46	549K	1.009
08/07/2026	-0,96%	-0,60	62,07	62,67	61,71	62,67	244K	531
07/07/2026	-0,92%	-0,58	62,67	63,25	62,53	63,25	16K	37
06/07/2026	-0,19%	-0,12	63,25	63,50	63,00	63,50	21K	40
03/07/2026	-0,52%	-0,33	63,37	63,95	63,23	63,95	59K	39
02/07/2026	-0,47%	-0,30	63,70	64,00	62,57	64,00	440K	404
01/07/2026	2,96%	1,84	64,00	64,99	61,92	64,99	495K	401
30/06/2026	0,57%	0,35	62,16	62,01	61,81	62,16	297K	86
29/06/2026	0,70%	0,43	61,81	61,74	61,38	62,89	267K	136
26/06/2026	-0,34%	-0,21	61,38	62,21	61,20	62,90	258K	157
25/06/2026	0,33%	0,20	61,59	61,39	61,29	62,55	320K	1.148
24/06/2026	-1,76%	-1,10	61,39	61,61	61,39	63,37	425K	1.333
23/06/2026	-0,21%	-0,13	62,49	62,33	60,37	62,49	1M	1.355
22/06/2026	-0,24%	-0,15	62,62	62,90	62,34	64,12	268K	498
19/06/2026	0,51%	0,32	62,77	62,50	62,50	62,87	83K	39
18/06/2026	-0,81%	-0,51	62,45	62,84	62,36	64,23	458K	513
17/06/2026	-0,06%	-0,04	62,96	63,30	62,31	64,22	580K	489
16/06/2026	0,00%	0,00	63,00	63,00	62,59	64,24	961K	794
15/06/2026	-0,27%	-0,17	63,00	63,17	62,16	64,25	868K	1.315
12/06/2026	0,59%	0,37	63,17	63,91	62,69	64,25	1M	1.435
11/06/2026	1,68%	1,04	62,80	62,22	61,80	64,48	1M	1.570
10/06/2026	-1,95%	-1,23	61,76	62,79	61,70	62,80	404K	2.002
09/06/2026	-0,13%	-0,08	62,99	61,97	61,88	63,32	267K	291
08/06/2026	-0,25%	-0,16	63,07	62,80	61,70	63,22	631K	1.349
05/06/2026	0,11%	0,07	63,23	63,16	63,10	64,39	296K	494
03/06/2026	-2,76%	-1,79	63,16	64,71	63,00	64,71	812K	660
02/06/2026	1,60%	1,02	64,95	62,67	62,67	65,18	525K	641
01/06/2026	-2,80%	-1,84	63,93	63,10	63,00	66,88	870K	594
29/05/2026	2,75%	1,76	65,77	63,26	63,26	65,77	574K	623
28/05/2026	-1,87%	-1,22	64,01	63,97	62,53	64,75	665K	436
27/05/2026	2,40%	1,53	65,23	64,34	63,30	65,73	2M	1.621
26/05/2026	1,27%	0,80	63,70	62,15	62,15	65,87	1M	1.799
25/05/2026	0,66%	0,41	62,90	63,12	61,77	64,99	2M	3.462
22/05/2026	2,22%	1,36	62,49	61,75	61,06	65,00	2M	2.919
21/05/2026	-1,39%	-0,86	61,13	62,00	60,75	63,35	765K	1.317
20/05/2026	2,13%	1,29	61,99	61,01	60,70	61,99	532K	584
19/05/2026	-1,25%	-0,77	60,70	60,51	60,15	62,04	638K	546
18/05/2026	0,61%	0,37	61,47	61,35	61,00	62,96	730K	1.518
15/05/2026	-2,55%	-1,60	61,10	63,10	61,01	63,10	720K	1.522
14/05/2026	-4,25%	-2,78	62,70	65,15	61,63	66,59	1M	2.618
13/05/2026	-0,94%	-0,62	65,48	65,17	65,17	67,74	883K	2.038
12/05/2026	-0,78%	-0,52	66,10	66,30	66,10	67,50	164K	182
11/05/2026	-0,82%	-0,55	66,62	67,17	66,17	67,17	280K	460
08/05/2026	0,99%	0,66	67,17	66,05	66,05	67,50	721K	578
07/05/2026	-1,89%	-1,28	66,51	67,75	66,48	67,75	213K	380
06/05/2026	4,31%	2,80	67,79	64,77	64,68	67,79	335K	610
05/05/2026	0,20%	0,13	64,99	64,37	64,37	65,00	222K	514
04/05/2026	-6,27%	-4,34	64,86	66,28	64,00	66,45	2M	2.177
30/04/2026	-0,52%	-0,36	69,20	69,56	68,90	69,60	566K	390
29/04/2026	2,14%	1,46	69,56	68,48	68,47	69,56	540K	544
28/04/2026	0,62%	0,42	68,10	68,00	67,91	68,40	220K	181
27/04/2026	-0,41%	-0,28	67,68	67,36	67,36	67,84	178K	675
24/04/2026	1,13%	0,76	67,96	67,21	67,06	68,05	270K	302
23/04/2026	-2,18%	-1,50	67,20	68,40	67,10	68,60	1M	674
22/04/2026	0,00%	0,00	68,70	68,70	68,40	68,94	429K	348
20/04/2026	0,03%	0,02	68,70	68,68	68,56	68,70	259K	194
17/04/2026	0,16%	0,11	68,68	68,57	68,40	68,70	446K	406
16/04/2026	0,16%	0,11	68,57	68,47	68,35	68,61	494K	752
15/04/2026	0,32%	0,22	68,46	68,42	68,31	68,66	313K	461
14/04/2026	0,07%	0,05	68,24	68,36	67,90	68,36	275K	558
13/04/2026	-0,38%	-0,26	68,19	68,45	67,87	68,45	333K	624
10/04/2026	0,22%	0,15	68,45	68,27	67,96	68,45	448K	1.406
09/04/2026	0,04%	0,03	68,30	68,49	68,12	68,60	267K	770
08/04/2026	0,12%	0,08	68,27	68,65	68,00	68,65	161K	305
07/04/2026	-0,80%	-0,55	68,19	68,73	67,81	68,74	433K	847
06/04/2026	0,13%	0,09	68,74	69,19	68,65	69,19	201K	371
02/04/2026	-0,16%	-0,11	68,65	69,00	68,55	69,00	138K	429
01/04/2026	-1,32%	-0,92	68,76	68,78	68,21	68,90	208K	381
31/03/2026	-0,01%	-0,01	69,68	69,65	69,00	69,71	414K	308
30/03/2026	-0,41%	-0,29	69,69	70,00	69,09	70,00	412K	2.057
27/03/2026	0,14%	0,10	69,98	68,92	68,80	69,98	357K	1.884
26/03/2026	-0,11%	-0,08	69,88	70,44	69,20	70,44	226K	858
25/03/2026	1,41%	0,97	69,96	69,44	68,90	70,43	542K	342
24/03/2026	0,50%	0,34	68,99	68,93	68,03	69,37	371K	1.132
23/03/2026	-1,93%	-1,35	68,65	69,95	67,90	69,95	699K	1.815
20/03/2026	0,73%	0,51	70,00	69,33	68,00	70,00	389K	1.388
19/03/2026	-0,16%	-0,11	69,49	69,99	67,66	69,99	341K	1.526
18/03/2026	0,16%	0,11	69,60	70,02	68,95	70,02	391K	2.118
17/03/2026	-0,56%	-0,39	69,49	70,58	69,05	70,67	341K	1.667
16/03/2026	0,20%	0,14	69,88	70,44	69,55	70,67	341K	314
13/03/2026	-2,28%	-1,63	69,74	71,66	68,50	71,66	2M	6.022
12/03/2026	-0,28%	-0,20	71,37	71,57	71,00	71,82	341K	1.004
11/03/2026	0,51%	0,36	71,57	71,29	71,18	71,82	391K	441
10/03/2026	0,58%	0,41	71,21	71,29	70,84	71,29	245K	800
09/03/2026	-0,28%	-0,20	70,80	71,29	69,95	71,29	350K	290
06/03/2026	0,24%	0,17	71,00	71,20	70,19	71,20	313K	1.301
05/03/2026	0,04%	0,03	70,83	71,00	70,08	71,20	314K	1.285
04/03/2026	0,41%	0,29	70,80	71,22	70,75	71,22	271K	563
03/03/2026	-	-	70,51	71,40	70,32	71,40	592K	958

Date,Open,High,Low,Close,Volume
11-Sep-26,51.85,51.85,51.00,51.50,428474
10-Sep-26,52.80,52.80,51.25,51.60,1322880
09-Sep-26,53.30,53.50,52.21,52.71,546665
08-Sep-26,54.30,54.30,52.80,53.19,961430
04-Sep-26,56.00,56.00,53.81,53.87,711890
03-Sep-26,57.04,57.04,54.90,55.07,60487
02-Sep-26,56.98,56.98,54.90,54.93,273223
01-Sep-26,62.50,62.50,55.03,55.59,441299
31-Aug-26,56.25,57.44,56.20,57.44,267948
28-Aug-26,56.24,56.41,56.02,56.25,113403
27-Aug-26,55.70,56.59,55.70,56.25,193573
26-Aug-26,57.50,57.50,55.70,56.40,351881
25-Aug-26,57.64,57.64,57.02,57.27,115540
24-Aug-26,57.00,57.72,57.00,57.64,111670
21-Aug-26,59.00,59.00,57.52,57.60,270041
20-Aug-26,58.74,59.00,58.48,58.73,130933
19-Aug-26,57.99,58.61,57.19,58.61,132134
18-Aug-26,59.08,59.08,57.50,57.97,177543
17-Aug-26,59.16,59.72,58.50,58.65,188653
14-Aug-26,59.89,59.90,58.87,59.72,365921
13-Aug-26,60.30,60.30,59.62,59.89,93644
12-Aug-26,61.74,61.74,59.71,60.30,261101
11-Aug-26,61.87,61.87,60.20,60.58,329428
10-Aug-26,62.10,62.10,60.10,60.47,287575
07-Aug-26,62.10,62.10,59.85,60.20,576239
06-Aug-26,62.44,62.44,58.86,62.10,498870
05-Aug-26,58.98,59.71,58.77,59.55,314132
04-Aug-26,59.25,59.25,58.53,58.86,167805
03-Aug-26,60.01,60.40,58.50,59.39,824673
31-Jul-26,59.30,59.98,59.30,59.70,168158
30-Jul-26,60.01,60.01,59.20,59.30,272831
29-Jul-26,61.16,61.16,59.52,59.52,515908
28-Jul-26,61.34,61.34,61.01,61.16,100913
27-Jul-26,61.66,61.66,61.06,61.41,186351
24-Jul-26,63.67,63.67,61.00,61.66,326170
23-Jul-26,62.00,62.85,61.50,61.62,100829
22-Jul-26,61.61,62.00,61.61,61.86,153716
21-Jul-26,62.52,62.52,61.61,61.61,148786
20-Jul-26,63.32,63.32,61.70,61.91,284054
17-Jul-26,62.11,62.60,62.04,62.04,66541
16-Jul-26,62.70,62.70,62.00,62.19,34538
15-Jul-26,61.67,62.95,61.67,62.54,431713
14-Jul-26,61.72,62.91,61.72,62.64,123357
13-Jul-26,63.95,63.95,61.61,62.70,399391
10-Jul-26,61.42,63.50,61.42,62.01,768613
09-Jul-26,62.07,63.46,61.39,62.97,548879
08-Jul-26,62.67,62.67,61.71,62.07,244245
07-Jul-26,63.25,63.25,62.53,62.67,16273
06-Jul-26,63.50,63.50,63.00,63.25,21340
03-Jul-26,63.95,63.95,63.23,63.37,59047
02-Jul-26,64.00,64.00,62.57,63.70,440079
01-Jul-26,64.99,64.99,61.92,64.00,495052
30-Jun-26,62.01,62.16,61.81,62.16,297220
29-Jun-26,61.74,62.89,61.38,61.81,267350
26-Jun-26,62.21,62.90,61.20,61.38,258389
25-Jun-26,61.39,62.55,61.29,61.59,320279
24-Jun-26,61.61,63.37,61.39,61.39,425412
23-Jun-26,62.33,62.49,60.37,62.49,1146550
22-Jun-26,62.90,64.12,62.34,62.62,267674
19-Jun-26,62.50,62.87,62.50,62.77,83429
18-Jun-26,62.84,64.23,62.36,62.45,457514
17-Jun-26,63.30,64.22,62.31,62.96,579790
16-Jun-26,63.00,64.24,62.59,63.00,960761
15-Jun-26,63.17,64.25,62.16,63.00,868011
12-Jun-26,63.91,64.25,62.69,63.17,1052455
11-Jun-26,62.22,64.48,61.80,62.80,1204824
10-Jun-26,62.79,62.80,61.70,61.76,404005
09-Jun-26,61.97,63.32,61.88,62.99,267072
08-Jun-26,62.80,63.22,61.70,63.07,630946
05-Jun-26,63.16,64.39,63.10,63.23,296394
03-Jun-26,64.71,64.71,63.00,63.16,812272
02-Jun-26,62.67,65.18,62.67,64.95,525279
01-Jun-26,63.10,66.88,63.00,63.93,869882
29-May-26,63.26,65.77,63.26,65.77,573902
28-May-26,63.97,64.75,62.53,64.01,665415
27-May-26,64.34,65.73,63.30,65.23,1620487
26-May-26,62.15,65.87,62.15,63.70,1400168
25-May-26,63.12,64.99,61.77,62.90,1802104
22-May-26,61.75,65.00,61.06,62.49,1557101
21-May-26,62.00,63.35,60.75,61.13,765287
20-May-26,61.01,61.99,60.70,61.99,531831
19-May-26,60.51,62.04,60.15,60.70,638039
18-May-26,61.35,62.96,61.00,61.47,729982
15-May-26,63.10,63.10,61.01,61.10,720379
14-May-26,65.15,66.59,61.63,62.70,1355182
13-May-26,65.17,67.74,65.17,65.48,882627
12-May-26,66.30,67.50,66.10,66.10,163534
11-May-26,67.17,67.17,66.17,66.62,279889
08-May-26,66.05,67.50,66.05,67.17,720962
07-May-26,67.75,67.75,66.48,66.51,213260
06-May-26,64.77,67.79,64.68,67.79,334567
05-May-26,64.37,65.00,64.37,64.99,221826
04-May-26,66.28,66.45,64.00,64.86,1599969
30-Apr-26,69.56,69.60,68.90,69.20,566158
29-Apr-26,68.48,69.56,68.47,69.56,539558
28-Apr-26,68.00,68.40,67.91,68.10,220014
27-Apr-26,67.36,67.84,67.36,67.68,177724
24-Apr-26,67.21,68.05,67.06,67.96,270040
23-Apr-26,68.40,68.60,67.10,67.20,1259353
22-Apr-26,68.70,68.94,68.40,68.70,429313
20-Apr-26,68.68,68.70,68.56,68.70,259323
17-Apr-26,68.57,68.70,68.40,68.68,446126
16-Apr-26,68.47,68.61,68.35,68.57,493796
15-Apr-26,68.42,68.66,68.31,68.46,312615
14-Apr-26,68.36,68.36,67.90,68.24,274747
13-Apr-26,68.45,68.45,67.87,68.19,333132
10-Apr-26,68.27,68.45,67.96,68.45,447670
09-Apr-26,68.49,68.60,68.12,68.30,267343
08-Apr-26,68.65,68.65,68.00,68.27,160960
07-Apr-26,68.73,68.74,67.81,68.19,432787
06-Apr-26,69.19,69.19,68.65,68.74,200721
02-Apr-26,69.00,69.00,68.55,68.65,137776
01-Apr-26,68.78,68.90,68.21,68.76,207770
31-Mar-26,69.65,69.71,69.00,69.68,414464
30-Mar-26,70.00,70.00,69.09,69.69,411781
27-Mar-26,68.92,69.98,68.80,69.98,357240
26-Mar-26,70.44,70.44,69.20,69.88,226021
25-Mar-26,69.44,70.43,68.90,69.96,541977
24-Mar-26,68.93,69.37,68.03,68.99,370557
23-Mar-26,69.95,69.95,67.90,68.65,699433
20-Mar-26,69.33,70.00,68.00,70.00,388950
19-Mar-26,69.99,69.99,67.66,69.49,341324
18-Mar-26,70.02,70.02,68.95,69.60,391175
17-Mar-26,70.58,70.67,69.05,69.49,340963
16-Mar-26,70.44,70.67,69.55,69.88,341436
13-Mar-26,71.66,71.66,68.50,69.74,1510726
12-Mar-26,71.57,71.82,71.00,71.37,340620
11-Mar-26,71.29,71.82,71.18,71.57,391396
10-Mar-26,71.29,71.29,70.84,71.21,244751
09-Mar-26,71.29,71.29,69.95,70.80,350093
06-Mar-26,71.20,71.20,70.19,71.00,313410
05-Mar-26,71.00,71.20,70.08,70.83,313533
04-Mar-26,71.22,71.22,70.75,70.80,270718
03-Mar-26,71.40,71.40,70.32,70.51,591879

*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: JGPX11