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
21/01/2025	-4,02%	-2,22	52,98	55,50	51,76	57,50	380K	1.058
20/01/2025	-4,00%	-2,30	55,20	58,00	54,17	58,00	227K	1.728
17/01/2025	1,88%	1,06	57,50	56,97	54,10	58,00	712K	3.974
16/01/2025	2,84%	1,56	56,44	55,99	54,03	57,00	191K	862
15/01/2025	1,76%	0,95	54,88	53,93	53,93	56,00	129K	542
14/01/2025	-4,72%	-2,67	53,93	57,96	53,02	57,96	209K	961
13/01/2025	-0,91%	-0,52	56,60	56,50	56,50	59,92	447K	1.031

10/01/2025	4,29%	2,35	57,12	54,82	54,82	57,96	156K	1.149
09/01/2025	-6,20%	-3,62	54,77	58,38	54,77	58,38	60K	72
08/01/2025	2,44%	1,39	58,39	56,99	54,15	58,50	476K	852
07/01/2025	6,22%	3,34	57,00	53,70	53,36	59,00	339K	2.272
06/01/2025	-0,19%	-0,10	53,66	53,76	51,52	53,79	233K	1.290
03/01/2025	2,69%	1,41	53,76	52,36	51,19	53,80	122K	715
02/01/2025	-2,70%	-1,45	52,35	52,50	52,30	52,92	150K	220
30/12/2024	0,49%	0,26	53,80	53,54	51,42	54,17	127K	890
27/12/2024	2,96%	1,54	53,54	52,00	51,90	53,56	106K	369
26/12/2024	2,56%	1,30	52,00	50,70	50,37	52,49	125K	613
23/12/2024	2,94%	1,45	50,70	50,80	49,36	51,99	200K	920
20/12/2024	2,58%	1,24	49,25	49,50	48,05	51,00	364K	368
19/12/2024	-1,03%	-0,50	48,01	48,51	48,00	49,00	289K	973
18/12/2024	-5,35%	-2,74	48,51	51,28	48,00	51,90	529K	3.068
17/12/2024	-1,25%	-0,65	51,25	51,64	50,60	52,52	353K	1.406
16/12/2024	2,77%	1,40	51,90	50,50	50,50	52,37	331K	1.316
13/12/2024	0,58%	0,29	50,50	50,21	50,21	52,97	221K	814
12/12/2024	-6,08%	-3,25	50,21	52,80	50,21	53,28	328K	977
11/12/2024	5,53%	2,80	53,46	50,66	50,09	53,51	336K	853
10/12/2024	-0,96%	-0,49	50,66	51,15	50,50	53,27	395K	865
09/12/2024	-3,31%	-1,75	51,15	52,77	51,11	53,44	416K	671
06/12/2024	-4,51%	-2,50	52,90	55,49	52,47	56,35	582K	2.170
05/12/2024	-0,89%	-0,50	55,40	55,90	54,61	57,64	373K	1.013
04/12/2024	-1,24%	-0,70	55,90	56,60	55,55	58,99	418K	1.136
03/12/2024	-5,67%	-3,40	56,60	57,50	56,60	58,87	705K	1.712
02/12/2024	-0,43%	-0,26	60,00	56,74	56,00	60,00	1M	2.493
29/11/2024	-2,81%	-1,74	60,26	61,99	58,03	62,00	590K	2.130
28/11/2024	1,22%	0,75	62,00	61,25	60,53	62,48	300K	1.622
27/11/2024	3,38%	2,00	61,25	59,85	59,25	62,48	1M	1.671
26/11/2024	0,42%	0,25	59,25	58,53	58,53	59,93	460K	701
25/11/2024	0,85%	0,50	59,00	57,95	57,95	59,68	287K	1.539
22/11/2024	-0,85%	-0,50	58,50	59,03	57,85	59,03	434K	621
21/11/2024	0,19%	0,11	59,00	59,00	57,53	59,00	850K	1.077
19/11/2024	-1,47%	-0,88	58,89	59,10	58,02	59,63	1M	1.629
18/11/2024	-3,60%	-2,23	59,77	59,11	59,00	61,50	831K	2.934
14/11/2024	1,64%	1,00	62,00	61,00	58,01	62,00	2M	3.056
13/11/2024	-3,08%	-1,94	61,00	62,85	61,00	62,85	358K	1.882
12/11/2024	1,17%	0,73	62,94	62,22	62,00	63,00	278K	1.334
11/11/2024	-2,32%	-1,48	62,21	63,90	62,21	63,90	300K	625
08/11/2024	1,24%	0,78	63,69	62,92	62,54	63,78	287K	912
07/11/2024	-1,05%	-0,67	62,91	63,19	62,70	64,40	507K	805
06/11/2024	0,92%	0,58	63,58	64,46	63,01	64,46	487K	2.512
05/11/2024	-0,02%	-0,01	63,00	63,30	63,00	64,66	290K	672
04/11/2024	-3,06%	-1,99	63,01	65,00	63,01	65,00	659K	952
01/11/2024	-6,39%	-4,44	65,00	64,06	62,01	68,25	1M	1.582
31/10/2024	0,27%	0,19	69,44	69,62	68,66	69,62	843K	2.165
30/10/2024	0,86%	0,59	69,25	68,68	68,65	69,72	445K	2.272
29/10/2024	-0,61%	-0,42	68,66	69,06	68,61	69,99	482K	1.059
28/10/2024	-1,22%	-0,85	69,08	70,98	69,03	70,98	226K	1.166
25/10/2024	-0,10%	-0,07	69,93	69,45	69,45	71,00	593K	2.312
24/10/2024	0,49%	0,34	70,00	69,80	69,31	70,02	625K	1.723
23/10/2024	-0,67%	-0,47	69,66	69,35	69,35	70,29	956K	2.521
22/10/2024	0,70%	0,49	70,13	69,67	69,05	70,22	718K	4.137
21/10/2024	-0,51%	-0,36	69,64	70,01	69,22	70,65	577K	803
18/10/2024	-0,01%	-0,01	70,00	70,36	69,01	70,36	541K	2.577
17/10/2024	1,46%	1,01	70,01	70,20	69,03	70,77	535K	2.355
16/10/2024	-0,78%	-0,54	69,00	70,00	68,22	70,43	619K	2.578
15/10/2024	1,61%	1,10	69,54	68,27	68,27	70,40	849K	3.652
14/10/2024	1,24%	0,84	68,44	67,60	66,51	68,89	597K	1.661
11/10/2024	-0,62%	-0,42	67,60	68,00	66,43	68,97	1M	1.326
10/10/2024	0,47%	0,32	68,02	67,52	67,52	68,50	925K	4.030
09/10/2024	0,58%	0,39	67,70	67,60	66,43	67,75	1M	7.182
08/10/2024	0,45%	0,30	67,31	67,31	66,43	68,00	594K	3.054
07/10/2024	0,37%	0,25	67,01	67,47	66,55	67,49	369K	644
04/10/2024	-0,06%	-0,04	66,76	66,70	65,00	67,80	935K	1.655
03/10/2024	-0,48%	-0,32	66,80	67,12	66,58	68,47	720K	2.629
02/10/2024	0,64%	0,43	67,12	66,93	66,20	68,50	865K	752
01/10/2024	-3,02%	-2,08	66,69	68,35	66,00	68,35	1M	1.868
30/09/2024	0,41%	0,28	68,77	68,99	68,05	69,93	1M	1.451
27/09/2024	0,50%	0,34	68,49	68,69	66,16	68,69	3M	5.394
26/09/2024	-2,81%	-1,97	68,15	70,16	68,00	70,80	3M	3.980
25/09/2024	-2,34%	-1,68	70,12	71,80	69,82	72,00	3M	3.670
24/09/2024	-1,03%	-0,75	71,80	73,40	71,30	73,40	2M	3.807
23/09/2024	-0,60%	-0,44	72,55	73,48	72,20	73,48	2M	4.829
20/09/2024	-3,23%	-2,44	72,99	75,43	72,10	75,59	2M	4.160
19/09/2024	-6,11%	-4,91	75,43	78,00	74,05	78,00	6M	12.228
18/09/2024	-6,44%	-5,53	80,34	85,25	80,34	86,44	3M	2.704
17/09/2024	0,28%	0,24	85,87	85,62	85,35	86,59	315K	109
16/09/2024	0,16%	0,14	85,63	86,00	85,50	86,60	192K	151
13/09/2024	0,40%	0,34	85,49	86,00	85,15	86,00	214K	188
12/09/2024	-0,70%	-0,60	85,15	85,30	84,75	87,12	171K	648
11/09/2024	0,35%	0,30	85,75	84,45	84,40	87,38	393K	734
10/09/2024	-0,06%	-0,05	85,45	85,00	84,39	87,85	1M	3.305
09/09/2024	0,96%	0,81	85,50	85,54	83,06	86,67	528K	1.174
06/09/2024	0,02%	0,02	84,69	84,65	83,38	88,62	487K	282
05/09/2024	0,20%	0,17	84,67	84,90	82,57	84,97	566K	1.509
04/09/2024	-0,56%	-0,48	84,50	85,39	84,02	85,39	186K	175
03/09/2024	-0,49%	-0,42	84,98	85,41	84,45	87,60	331K	110
02/09/2024	0,06%	0,05	85,40	84,25	83,60	88,33	429K	582
30/08/2024	1,25%	1,05	85,35	85,10	84,39	85,44	180K	158
29/08/2024	1,16%	0,97	84,30	83,77	83,56	85,09	427K	610
28/08/2024	-1,96%	-1,67	83,33	85,00	83,16	85,00	479K	739
27/08/2024	0,01%	0,01	85,00	85,31	83,58	85,32	455K	311
26/08/2024	0,00%	0,00	84,99	85,32	83,61	85,32	550K	371
23/08/2024	0,09%	0,08	84,99	83,97	83,96	85,34	309K	263
22/08/2024	-0,04%	-0,03	84,91	83,79	83,17	84,94	289K	364
21/08/2024	0,53%	0,45	84,94	84,50	83,10	84,94	303K	946
20/08/2024	1,57%	1,31	84,49	82,23	82,23	84,49	518K	279
19/08/2024	1,04%	0,86	83,18	82,40	81,30	83,19	404K	384
16/08/2024	0,09%	0,07	82,32	82,25	81,22	82,35	286K	369
15/08/2024	0,91%	0,74	82,25	82,32	80,38	82,38	513K	2.339
14/08/2024	0,94%	0,76	81,51	80,10	80,10	83,00	520K	396
13/08/2024	0,55%	0,44	80,75	80,31	80,10	80,75	206K	174
12/08/2024	1,31%	1,04	80,31	79,31	79,31	80,76	198K	189
09/08/2024	-0,29%	-0,23	79,27	79,55	78,72	80,41	1M	1.592
08/08/2024	-1,61%	-1,30	79,50	80,73	78,71	80,80	945K	2.454
07/08/2024	-0,35%	-0,28	80,80	80,93	80,19	80,93	329K	444
06/08/2024	0,02%	0,02	81,08	81,06	80,34	81,50	393K	1.196
05/08/2024	0,23%	0,19	81,06	80,87	80,32	81,06	332K	763
02/08/2024	-0,23%	-0,19	80,87	81,06	80,60	81,06	306K	383
01/08/2024	-0,37%	-0,30	81,06	80,99	80,61	81,79	337K	244
31/07/2024	0,63%	0,51	81,36	81,01	81,01	82,17	269K	171
30/07/2024	-1,04%	-0,85	80,85	81,89	80,61	82,36	689K	710
29/07/2024	-0,37%	-0,30	81,70	82,14	81,65	82,94	196K	462
26/07/2024	-1,37%	-1,14	82,00	83,14	82,00	84,00	299K	304
25/07/2024	-1,01%	-0,85	83,14	82,51	82,51	84,69	307K	1.463
24/07/2024	0,35%	0,29	83,99	83,87	81,65	84,70	534K	898
23/07/2024	2,22%	1,82	83,70	81,88	81,88	84,00	253K	777
22/07/2024	0,84%	0,68	81,88	81,20	80,57	82,61	298K	188
19/07/2024	-0,93%	-0,76	81,20	81,96	80,73	82,45	283K	1.171
18/07/2024	0,64%	0,52	81,96	81,43	80,55	81,96	418K	490
17/07/2024	0,92%	0,74	81,44	80,70	80,61	81,58	410K	292
16/07/2024	0,37%	0,30	80,70	80,62	80,50	81,75	789K	1.932
15/07/2024	-0,02%	-0,02	80,40	80,70	80,40	81,79	305K	247
12/07/2024	0,02%	0,02	80,42	81,78	80,41	81,99	430K	322
11/07/2024	-0,32%	-0,26	80,40	80,60	79,50	82,83	760K	1.466
10/07/2024	-	-	80,66	80,90	80,60	81,99	448K	771

Date,Open,High,Low,Close,Volume
21-Jan-25,55.50,57.50,51.76,52.98,380239
20-Jan-25,58.00,58.00,54.17,55.20,226560
17-Jan-25,56.97,58.00,54.10,57.50,711808
16-Jan-25,55.99,57.00,54.03,56.44,190679
15-Jan-25,53.93,56.00,53.93,54.88,128681
14-Jan-25,57.96,57.96,53.02,53.93,209176
13-Jan-25,56.50,59.92,56.50,56.60,446739
10-Jan-25,54.82,57.96,54.82,57.12,156056
09-Jan-25,58.38,58.38,54.77,54.77,60082
08-Jan-25,56.99,58.50,54.15,58.39,476378
07-Jan-25,53.70,59.00,53.36,57.00,338523
06-Jan-25,53.76,53.79,51.52,53.66,232937
03-Jan-25,52.36,53.80,51.19,53.76,122462
02-Jan-25,52.50,52.92,52.30,52.35,149710
30-Dec-24,53.54,54.17,51.42,53.80,127308
27-Dec-24,52.00,53.56,51.90,53.54,105620
26-Dec-24,50.70,52.49,50.37,52.00,124675
23-Dec-24,50.80,51.99,49.36,50.70,200021
20-Dec-24,49.50,51.00,48.05,49.25,363703
19-Dec-24,48.51,49.00,48.00,48.01,288590
18-Dec-24,51.28,51.90,48.00,48.51,529268
17-Dec-24,51.64,52.52,50.60,51.25,353077
16-Dec-24,50.50,52.37,50.50,51.90,331020
13-Dec-24,50.21,52.97,50.21,50.50,220846
12-Dec-24,52.80,53.28,50.21,50.21,328406
11-Dec-24,50.66,53.51,50.09,53.46,335710
10-Dec-24,51.15,53.27,50.50,50.66,395370
09-Dec-24,52.77,53.44,51.11,51.15,415813
06-Dec-24,55.49,56.35,52.47,52.90,582457
05-Dec-24,55.90,57.64,54.61,55.40,373214
04-Dec-24,56.60,58.99,55.55,55.90,417861
03-Dec-24,57.50,58.87,56.60,56.60,705270
02-Dec-24,56.74,60.00,56.00,60.00,1077003
29-Nov-24,61.99,62.00,58.03,60.26,590026
28-Nov-24,61.25,62.48,60.53,62.00,299824
27-Nov-24,59.85,62.48,59.25,61.25,1289846
26-Nov-24,58.53,59.93,58.53,59.25,460380
25-Nov-24,57.95,59.68,57.95,59.00,286567
22-Nov-24,59.03,59.03,57.85,58.50,434360
21-Nov-24,59.00,59.00,57.53,59.00,849654
19-Nov-24,59.10,59.63,58.02,58.89,1006274
18-Nov-24,59.11,61.50,59.00,59.77,830545
14-Nov-24,61.00,62.00,58.01,62.00,1789097
13-Nov-24,62.85,62.85,61.00,61.00,357711
12-Nov-24,62.22,63.00,62.00,62.94,277800
11-Nov-24,63.90,63.90,62.21,62.21,300143
08-Nov-24,62.92,63.78,62.54,63.69,286505
07-Nov-24,63.19,64.40,62.70,62.91,507178
06-Nov-24,64.46,64.46,63.01,63.58,487329
05-Nov-24,63.30,64.66,63.00,63.00,289884
04-Nov-24,65.00,65.00,63.01,63.01,659003
01-Nov-24,64.06,68.25,62.01,65.00,1132592
31-Oct-24,69.62,69.62,68.66,69.44,843441
30-Oct-24,68.68,69.72,68.65,69.25,445103
29-Oct-24,69.06,69.99,68.61,68.66,481928
28-Oct-24,70.98,70.98,69.03,69.08,225641
25-Oct-24,69.45,71.00,69.45,69.93,592841
24-Oct-24,69.80,70.02,69.31,70.00,625133
23-Oct-24,69.35,70.29,69.35,69.66,955535
22-Oct-24,69.67,70.22,69.05,70.13,718114
21-Oct-24,70.01,70.65,69.22,69.64,576905
18-Oct-24,70.36,70.36,69.01,70.00,541241
17-Oct-24,70.20,70.77,69.03,70.01,534504
16-Oct-24,70.00,70.43,68.22,69.00,619286
15-Oct-24,68.27,70.40,68.27,69.54,849105
14-Oct-24,67.60,68.89,66.51,68.44,597354
11-Oct-24,68.00,68.97,66.43,67.60,1326497
10-Oct-24,67.52,68.50,67.52,68.02,924914
09-Oct-24,67.60,67.75,66.43,67.70,1483156
08-Oct-24,67.31,68.00,66.43,67.31,593615
07-Oct-24,67.47,67.49,66.55,67.01,368944
04-Oct-24,66.70,67.80,65.00,66.76,935378
03-Oct-24,67.12,68.47,66.58,66.80,719586
02-Oct-24,66.93,68.50,66.20,67.12,865094
01-Oct-24,68.35,68.35,66.00,66.69,1071162
30-Sep-24,68.99,69.93,68.05,68.77,1418246
27-Sep-24,68.69,68.69,66.16,68.49,2542364
26-Sep-24,70.16,70.80,68.00,68.15,2979846
25-Sep-24,71.80,72.00,69.82,70.12,2616939
24-Sep-24,73.40,73.40,71.30,71.80,1802601
23-Sep-24,73.48,73.48,72.20,72.55,1518404
20-Sep-24,75.43,75.59,72.10,72.99,2457269
19-Sep-24,78.00,78.00,74.05,75.43,6137344
18-Sep-24,85.25,86.44,80.34,80.34,2523248
17-Sep-24,85.62,86.59,85.35,85.87,314991
16-Sep-24,86.00,86.60,85.50,85.63,191527
13-Sep-24,86.00,86.00,85.15,85.49,213777
12-Sep-24,85.30,87.12,84.75,85.15,171092
11-Sep-24,84.45,87.38,84.40,85.75,392933
10-Sep-24,85.00,87.85,84.39,85.45,1136848
09-Sep-24,85.54,86.67,83.06,85.50,528341
06-Sep-24,84.65,88.62,83.38,84.69,487027
05-Sep-24,84.90,84.97,82.57,84.67,566197
04-Sep-24,85.39,85.39,84.02,84.50,185502
03-Sep-24,85.41,87.60,84.45,84.98,330632
02-Sep-24,84.25,88.33,83.60,85.40,429131
30-Aug-24,85.10,85.44,84.39,85.35,179724
29-Aug-24,83.77,85.09,83.56,84.30,427450
28-Aug-24,85.00,85.00,83.16,83.33,478913
27-Aug-24,85.31,85.32,83.58,85.00,454686
26-Aug-24,85.32,85.32,83.61,84.99,550274
23-Aug-24,83.97,85.34,83.96,84.99,309378
22-Aug-24,83.79,84.94,83.17,84.91,289070
21-Aug-24,84.50,84.94,83.10,84.94,302907
20-Aug-24,82.23,84.49,82.23,84.49,517940
19-Aug-24,82.40,83.19,81.30,83.18,404111
16-Aug-24,82.25,82.35,81.22,82.32,285668
15-Aug-24,82.32,82.38,80.38,82.25,513462
14-Aug-24,80.10,83.00,80.10,81.51,520261
13-Aug-24,80.31,80.75,80.10,80.75,205790
12-Aug-24,79.31,80.76,79.31,80.31,197709
09-Aug-24,79.55,80.41,78.72,79.27,1143736
08-Aug-24,80.73,80.80,78.71,79.50,945490
07-Aug-24,80.93,80.93,80.19,80.80,328710
06-Aug-24,81.06,81.50,80.34,81.08,392954
05-Aug-24,80.87,81.06,80.32,81.06,331610
02-Aug-24,81.06,81.06,80.60,80.87,306359
01-Aug-24,80.99,81.79,80.61,81.06,336741
31-Jul-24,81.01,82.17,81.01,81.36,268806
30-Jul-24,81.89,82.36,80.61,80.85,689073
29-Jul-24,82.14,82.94,81.65,81.70,195573
26-Jul-24,83.14,84.00,82.00,82.00,298599
25-Jul-24,82.51,84.69,82.51,83.14,307273
24-Jul-24,83.87,84.70,81.65,83.99,534156
23-Jul-24,81.88,84.00,81.88,83.70,252943
22-Jul-24,81.20,82.61,80.57,81.88,298350
19-Jul-24,81.96,82.45,80.73,81.20,283077
18-Jul-24,81.43,81.96,80.55,81.96,417758
17-Jul-24,80.70,81.58,80.61,81.44,410103
16-Jul-24,80.62,81.75,80.50,80.70,789263
15-Jul-24,80.70,81.79,80.40,80.40,305152
12-Jul-24,81.78,81.99,80.41,80.42,429792
11-Jul-24,80.60,82.83,79.50,80.40,759768
10-Jul-24,80.90,81.99,80.60,80.66,448158

*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