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
27/02/2026	-0,01%	-0,01	71,43	71,94	71,30	72,45	803K	932
26/02/2026	-0,08%	-0,06	71,44	71,77	71,17	71,92	331K	669
25/02/2026	1,65%	1,16	71,50	70,79	70,42	71,72	358K	627
24/02/2026	-2,06%	-1,48	70,34	71,78	70,02	72,00	898K	4.189
23/02/2026	0,80%	0,57	71,82	71,41	71,41	72,00	276K	306
20/02/2026	-0,34%	-0,24	71,25	72,21	71,00	72,21	651K	469
19/02/2026	0,13%	0,09	71,49	71,50	71,31	71,70	342K	359

18/02/2026	-0,14%	-0,10	71,40	71,55	71,12	71,55	199K	163
13/02/2026	0,14%	0,10	71,50	71,49	71,35	71,50	288K	438
12/02/2026	0,00%	0,00	71,40	71,40	71,01	71,50	490K	1.052
11/02/2026	-0,14%	-0,10	71,40	71,50	71,17	71,50	227K	258
10/02/2026	0,00%	0,00	71,50	71,50	71,30	71,50	556K	2.604
09/02/2026	0,00%	0,00	71,50	71,80	71,27	71,80	333K	1.225
06/02/2026	0,58%	0,41	71,50	71,75	71,01	71,75	195K	1.479
05/02/2026	0,13%	0,09	71,09	71,05	70,95	71,24	197K	545
04/02/2026	-0,08%	-0,06	71,00	71,00	70,85	71,27	286K	597
03/02/2026	-0,55%	-0,39	71,06	71,40	70,71	71,79	475K	628
02/02/2026	-0,94%	-0,68	71,45	71,91	70,35	71,91	715K	1.314
30/01/2026	-0,07%	-0,05	72,13	72,47	71,45	72,96	825K	705
29/01/2026	0,54%	0,39	72,18	72,29	71,41	72,29	616K	688
28/01/2026	0,13%	0,09	71,79	71,80	71,30	72,05	413K	1.218
27/01/2026	-0,07%	-0,05	71,70	72,00	71,05	72,10	312K	1.227
26/01/2026	-0,35%	-0,25	71,75	72,71	71,49	72,71	878K	709
23/01/2026	0,13%	0,09	72,00	72,00	71,70	72,00	508K	562
22/01/2026	-0,47%	-0,34	71,91	72,22	71,10	72,60	314K	807
21/01/2026	1,33%	0,95	72,25	72,00	71,11	72,25	304K	288
20/01/2026	0,04%	0,03	71,30	71,97	70,55	71,98	278K	593
19/01/2026	-2,90%	-2,13	71,27	73,39	70,75	73,39	1M	1.706
16/01/2026	0,55%	0,40	73,40	73,64	71,17	73,64	426K	1.490
15/01/2026	-0,14%	-0,10	73,00	73,28	71,98	73,70	686K	1.755
14/01/2026	0,91%	0,66	73,10	72,74	72,48	73,42	337K	229
13/01/2026	-0,77%	-0,56	72,44	73,73	72,13	73,73	167K	440
12/01/2026	0,07%	0,05	73,00	72,80	72,50	73,19	139K	557
09/01/2026	0,83%	0,60	72,95	74,18	72,35	74,18	143K	137
08/01/2026	-1,30%	-0,95	72,35	74,98	72,02	74,98	377K	606
07/01/2026	1,24%	0,90	73,30	72,40	72,40	73,59	665K	492
06/01/2026	-0,49%	-0,36	72,40	73,40	71,01	73,40	379K	2.930
05/01/2026	-0,12%	-0,09	72,76	73,00	72,30	74,61	199K	326
02/01/2026	-3,31%	-2,49	72,85	76,08	70,00	76,08	234K	478
30/12/2025	2,02%	1,49	75,34	73,85	73,85	76,79	353K	309
29/12/2025	1,16%	0,85	73,85	73,92	71,50	74,00	378K	502
26/12/2025	2,89%	2,05	73,00	70,95	70,95	73,00	458K	214
23/12/2025	0,27%	0,19	70,95	70,80	69,43	70,95	289K	237
22/12/2025	2,11%	1,46	70,76	69,39	68,90	70,77	703K	1.091
19/12/2025	-0,27%	-0,19	69,30	69,44	68,19	69,44	256K	735
18/12/2025	0,71%	0,49	69,49	69,00	68,00	69,59	819K	705
17/12/2025	-0,86%	-0,60	69,00	68,26	68,26	69,60	225K	350
16/12/2025	1,03%	0,71	69,60	68,93	68,25	70,20	785K	530
15/12/2025	0,63%	0,43	68,89	68,49	67,83	68,89	113K	142
12/12/2025	-0,01%	-0,01	68,46	68,46	67,61	68,47	240K	1.175
11/12/2025	0,74%	0,50	68,47	68,49	67,00	68,68	316K	327
10/12/2025	0,79%	0,53	67,97	68,17	67,41	68,17	302K	414
09/12/2025	-0,46%	-0,31	67,44	67,50	67,22	68,34	261K	331
08/12/2025	-0,43%	-0,29	67,75	68,44	67,44	68,44	258K	860
05/12/2025	-0,45%	-0,31	68,04	68,33	67,32	68,40	384K	527
04/12/2025	-0,07%	-0,05	68,35	68,43	67,91	68,43	173K	78
03/12/2025	0,96%	0,65	68,40	67,90	67,06	68,50	1M	1.236
02/12/2025	0,44%	0,30	67,75	67,87	66,57	68,00	865K	880
01/12/2025	-2,37%	-1,64	67,45	67,57	66,42	67,64	845K	794
28/11/2025	0,13%	0,09	69,09	70,30	68,45	70,30	698K	921
27/11/2025	0,79%	0,54	69,00	69,43	68,50	70,30	890K	2.692
26/11/2025	-1,48%	-1,03	68,46	70,19	68,12	70,19	1M	2.109
25/11/2025	-0,73%	-0,51	69,49	69,99	68,06	70,29	1M	1.259
24/11/2025	2,49%	1,70	70,00	68,40	67,97	70,85	5M	5.828
21/11/2025	3,80%	2,50	68,30	65,99	65,52	68,32	2M	2.133
19/11/2025	0,60%	0,39	65,80	65,74	64,53	65,99	804K	657
18/11/2025	0,71%	0,46	65,41	64,16	64,16	65,60	563K	1.109
17/11/2025	-1,35%	-0,89	64,95	64,95	64,25	65,97	444K	371
14/11/2025	-0,39%	-0,26	65,84	66,10	64,96	66,10	548K	950
13/11/2025	0,35%	0,23	66,10	65,86	64,27	66,10	452K	314
12/11/2025	2,12%	1,37	65,87	64,50	64,16	65,89	589K	842
11/11/2025	0,28%	0,18	64,50	65,93	64,06	65,93	434K	640
10/11/2025	-2,43%	-1,60	64,32	66,00	64,32	66,30	922K	1.027
07/11/2025	-0,71%	-0,47	65,92	66,36	65,09	66,36	867K	923
06/11/2025	1,54%	1,01	66,39	65,78	65,08	66,40	1M	1.773
05/11/2025	-1,52%	-1,01	65,38	66,54	65,31	66,82	507K	1.323
04/11/2025	0,21%	0,14	66,39	66,92	65,25	66,92	330K	209
03/11/2025	-1,09%	-0,73	66,25	66,94	64,85	66,94	646K	899
31/10/2025	-0,68%	-0,46	66,98	68,34	65,14	68,34	987K	2.686
30/10/2025	-0,82%	-0,56	67,44	68,65	66,48	68,70	1M	2.409
29/10/2025	-1,02%	-0,70	68,00	68,88	68,00	69,46	437K	642
28/10/2025	0,44%	0,30	68,70	69,47	68,11	69,47	187K	368
27/10/2025	-0,83%	-0,57	68,40	67,61	67,61	69,48	277K	600
24/10/2025	0,70%	0,48	68,97	68,49	67,22	69,15	1M	2.007
23/10/2025	1,50%	1,01	68,49	67,45	66,62	68,49	382K	307
22/10/2025	1,03%	0,69	67,48	67,15	65,36	67,74	337K	1.339
21/10/2025	3,87%	2,49	66,79	64,44	64,44	66,96	582K	1.920
20/10/2025	1,26%	0,80	64,30	63,50	63,50	64,45	430K	599
17/10/2025	-1,63%	-1,05	63,50	65,47	61,49	65,79	4M	32.017
16/10/2025	-8,44%	-5,95	64,55	70,07	64,15	71,99	2M	1.513
15/10/2025	-0,70%	-0,50	70,50	71,22	70,06	72,37	767K	771
14/10/2025	-1,93%	-1,40	71,00	72,39	71,00	72,78	632K	471
13/10/2025	0,43%	0,31	72,40	72,32	72,00	72,40	133K	82
10/10/2025	-0,22%	-0,16	72,09	72,25	71,63	72,30	357K	239
09/10/2025	0,18%	0,13	72,25	72,32	72,02	72,32	89K	102
08/10/2025	-0,04%	-0,03	72,12	72,33	71,99	72,40	230K	391
07/10/2025	-0,17%	-0,12	72,15	72,43	72,00	72,43	173K	105
06/10/2025	-0,25%	-0,18	72,27	72,00	71,93	72,45	228K	189
03/10/2025	0,53%	0,38	72,45	72,10	71,51	72,45	346K	654
02/10/2025	0,54%	0,39	72,07	71,68	71,49	72,10	101K	103
01/10/2025	-2,22%	-1,63	71,68	72,05	71,40	72,05	105K	279
30/09/2025	0,08%	0,06	73,31	72,64	72,64	73,31	230K	564
29/09/2025	0,00%	0,00	73,25	73,24	72,75	73,25	99K	191
26/09/2025	0,01%	0,01	73,25	73,23	72,53	73,25	149K	589
25/09/2025	1,19%	0,86	73,24	73,20	72,08	73,24	266K	646
24/09/2025	0,12%	0,09	72,38	72,72	72,20	73,95	167K	236
23/09/2025	-0,04%	-0,03	72,29	72,49	71,86	72,49	346K	931
22/09/2025	0,91%	0,65	72,32	72,00	70,79	72,32	998K	1.829
19/09/2025	1,09%	0,77	71,67	71,59	70,52	72,17	321K	1.038
18/09/2025	-0,73%	-0,52	70,90	72,14	70,51	72,48	575K	1.616
17/09/2025	-0,08%	-0,06	71,42	71,50	70,35	72,18	535K	743
16/09/2025	2,11%	1,48	71,48	70,10	69,50	71,89	343K	566
15/09/2025	0,89%	0,62	70,00	69,96	69,12	70,05	149K	663
12/09/2025	0,26%	0,18	69,38	69,55	69,05	69,64	193K	425
11/09/2025	-0,33%	-0,23	69,20	69,45	69,05	69,50	101K	843
10/09/2025	-0,03%	-0,02	69,43	70,09	68,62	70,09	76K	107
09/09/2025	0,45%	0,31	69,45	69,30	68,91	69,57	143K	85
08/09/2025	0,14%	0,10	69,14	69,74	68,80	69,74	149K	395
05/09/2025	-1,79%	-1,26	69,04	70,55	69,01	70,55	424K	2.084
04/09/2025	1,15%	0,80	70,30	70,23	69,60	70,50	154K	371
03/09/2025	-0,32%	-0,22	69,50	70,55	69,30	70,55	256K	535
02/09/2025	-0,29%	-0,20	69,72	69,57	69,57	70,03	177K	142
01/09/2025	-1,38%	-0,98	69,92	70,38	69,69	70,91	379K	527
29/08/2025	-0,11%	-0,08	70,90	70,98	69,01	71,11	522K	359
28/08/2025	1,36%	0,95	70,98	70,10	70,00	70,98	443K	290
27/08/2025	0,04%	0,03	70,03	70,98	69,90	70,98	292K	1.294
26/08/2025	-0,57%	-0,40	70,00	70,00	69,70	71,52	324K	524
25/08/2025	1,13%	0,79	70,40	70,61	69,61	70,73	127K	129
22/08/2025	-2,64%	-1,89	69,61	72,08	69,35	72,08	1M	2.041
21/08/2025	-0,03%	-0,02	71,50	72,08	71,17	72,08	564K	1.556
20/08/2025	0,14%	0,10	71,52	72,08	71,41	72,08	165K	739
19/08/2025	-0,94%	-0,68	71,42	72,10	71,42	72,10	226K	792
18/08/2025	0,83%	0,59	72,10	73,59	71,27	73,59	274K	863
15/08/2025	-	-	71,51	72,07	71,01	73,66	479K	564

Date,Open,High,Low,Close,Volume
27-Feb-26,71.94,72.45,71.30,71.43,802507
26-Feb-26,71.77,71.92,71.17,71.44,330683
25-Feb-26,70.79,71.72,70.42,71.50,358201
24-Feb-26,71.78,72.00,70.02,70.34,898172
23-Feb-26,71.41,72.00,71.41,71.82,276274
20-Feb-26,72.21,72.21,71.00,71.25,651018
19-Feb-26,71.50,71.70,71.31,71.49,341741
18-Feb-26,71.55,71.55,71.12,71.40,199421
13-Feb-26,71.49,71.50,71.35,71.50,288107
12-Feb-26,71.40,71.50,71.01,71.40,490310
11-Feb-26,71.50,71.50,71.17,71.40,226985
10-Feb-26,71.50,71.50,71.30,71.50,556106
09-Feb-26,71.80,71.80,71.27,71.50,332708
06-Feb-26,71.75,71.75,71.01,71.50,195364
05-Feb-26,71.05,71.24,70.95,71.09,196551
04-Feb-26,71.00,71.27,70.85,71.00,286011
03-Feb-26,71.40,71.79,70.71,71.06,475062
02-Feb-26,71.91,71.91,70.35,71.45,715356
30-Jan-26,72.47,72.96,71.45,72.13,824835
29-Jan-26,72.29,72.29,71.41,72.18,616131
28-Jan-26,71.80,72.05,71.30,71.79,413178
27-Jan-26,72.00,72.10,71.05,71.70,312260
26-Jan-26,72.71,72.71,71.49,71.75,877653
23-Jan-26,72.00,72.00,71.70,72.00,508191
22-Jan-26,72.22,72.60,71.10,71.91,313868
21-Jan-26,72.00,72.25,71.11,72.25,303696
20-Jan-26,71.97,71.98,70.55,71.30,278374
19-Jan-26,73.39,73.39,70.75,71.27,1001838
16-Jan-26,73.64,73.64,71.17,73.40,425608
15-Jan-26,73.28,73.70,71.98,73.00,685676
14-Jan-26,72.74,73.42,72.48,73.10,337360
13-Jan-26,73.73,73.73,72.13,72.44,166739
12-Jan-26,72.80,73.19,72.50,73.00,138869
09-Jan-26,74.18,74.18,72.35,72.95,142960
08-Jan-26,74.98,74.98,72.02,72.35,376708
07-Jan-26,72.40,73.59,72.40,73.30,665100
06-Jan-26,73.40,73.40,71.01,72.40,378686
05-Jan-26,73.00,74.61,72.30,72.76,198558
02-Jan-26,76.08,76.08,70.00,72.85,234247
30-Dec-25,73.85,76.79,73.85,75.34,353122
29-Dec-25,73.92,74.00,71.50,73.85,377732
26-Dec-25,70.95,73.00,70.95,73.00,458302
23-Dec-25,70.80,70.95,69.43,70.95,289429
22-Dec-25,69.39,70.77,68.90,70.76,703243
19-Dec-25,69.44,69.44,68.19,69.30,256344
18-Dec-25,69.00,69.59,68.00,69.49,819047
17-Dec-25,68.26,69.60,68.26,69.00,225386
16-Dec-25,68.93,70.20,68.25,69.60,785231
15-Dec-25,68.49,68.89,67.83,68.89,112604
12-Dec-25,68.46,68.47,67.61,68.46,240243
11-Dec-25,68.49,68.68,67.00,68.47,316358
10-Dec-25,68.17,68.17,67.41,67.97,302167
09-Dec-25,67.50,68.34,67.22,67.44,260911
08-Dec-25,68.44,68.44,67.44,67.75,257781
05-Dec-25,68.33,68.40,67.32,68.04,383999
04-Dec-25,68.43,68.43,67.91,68.35,173492
03-Dec-25,67.90,68.50,67.06,68.40,1212381
02-Dec-25,67.87,68.00,66.57,67.75,864611
01-Dec-25,67.57,67.64,66.42,67.45,844656
28-Nov-25,70.30,70.30,68.45,69.09,698289
27-Nov-25,69.43,70.30,68.50,69.00,889936
26-Nov-25,70.19,70.19,68.12,68.46,1352527
25-Nov-25,69.99,70.29,68.06,69.49,1343998
24-Nov-25,68.40,70.85,67.97,70.00,5409828
21-Nov-25,65.99,68.32,65.52,68.30,2021545
19-Nov-25,65.74,65.99,64.53,65.80,803587
18-Nov-25,64.16,65.60,64.16,65.41,563134
17-Nov-25,64.95,65.97,64.25,64.95,443780
14-Nov-25,66.10,66.10,64.96,65.84,547790
13-Nov-25,65.86,66.10,64.27,66.10,451794
12-Nov-25,64.50,65.89,64.16,65.87,588858
11-Nov-25,65.93,65.93,64.06,64.50,433972
10-Nov-25,66.00,66.30,64.32,64.32,921670
07-Nov-25,66.36,66.36,65.09,65.92,867474
06-Nov-25,65.78,66.40,65.08,66.39,1180429
05-Nov-25,66.54,66.82,65.31,65.38,507181
04-Nov-25,66.92,66.92,65.25,66.39,329672
03-Nov-25,66.94,66.94,64.85,66.25,646059
31-Oct-25,68.34,68.34,65.14,66.98,987131
30-Oct-25,68.65,68.70,66.48,67.44,1385237
29-Oct-25,68.88,69.46,68.00,68.00,437348
28-Oct-25,69.47,69.47,68.11,68.70,187112
27-Oct-25,67.61,69.48,67.61,68.40,277329
24-Oct-25,68.49,69.15,67.22,68.97,1159441
23-Oct-25,67.45,68.49,66.62,68.49,381775
22-Oct-25,67.15,67.74,65.36,67.48,337427
21-Oct-25,64.44,66.96,64.44,66.79,581530
20-Oct-25,63.50,64.45,63.50,64.30,430049
17-Oct-25,65.47,65.79,61.49,63.50,4380870
16-Oct-25,70.07,71.99,64.15,64.55,2286818
15-Oct-25,71.22,72.37,70.06,70.50,767044
14-Oct-25,72.39,72.78,71.00,71.00,631908
13-Oct-25,72.32,72.40,72.00,72.40,132726
10-Oct-25,72.25,72.30,71.63,72.09,356936
09-Oct-25,72.32,72.32,72.02,72.25,89132
08-Oct-25,72.33,72.40,71.99,72.12,229898
07-Oct-25,72.43,72.43,72.00,72.15,173019
06-Oct-25,72.00,72.45,71.93,72.27,228219
03-Oct-25,72.10,72.45,71.51,72.45,346427
02-Oct-25,71.68,72.10,71.49,72.07,101383
01-Oct-25,72.05,72.05,71.40,71.68,104676
30-Sep-25,72.64,73.31,72.64,73.31,230013
29-Sep-25,73.24,73.25,72.75,73.25,99251
26-Sep-25,73.23,73.25,72.53,73.25,149225
25-Sep-25,73.20,73.24,72.08,73.24,265529
24-Sep-25,72.72,73.95,72.20,72.38,166817
23-Sep-25,72.49,72.49,71.86,72.29,346310
22-Sep-25,72.00,72.32,70.79,72.32,998471
19-Sep-25,71.59,72.17,70.52,71.67,321084
18-Sep-25,72.14,72.48,70.51,70.90,575346
17-Sep-25,71.50,72.18,70.35,71.42,534979
16-Sep-25,70.10,71.89,69.50,71.48,343085
15-Sep-25,69.96,70.05,69.12,70.00,148946
12-Sep-25,69.55,69.64,69.05,69.38,192776
11-Sep-25,69.45,69.50,69.05,69.20,101495
10-Sep-25,70.09,70.09,68.62,69.43,75569
09-Sep-25,69.30,69.57,68.91,69.45,143238
08-Sep-25,69.74,69.74,68.80,69.14,148754
05-Sep-25,70.55,70.55,69.01,69.04,424405
04-Sep-25,70.23,70.50,69.60,70.30,153924
03-Sep-25,70.55,70.55,69.30,69.50,255513
02-Sep-25,69.57,70.03,69.57,69.72,176625
01-Sep-25,70.38,70.91,69.69,69.92,379230
29-Aug-25,70.98,71.11,69.01,70.90,522290
28-Aug-25,70.10,70.98,70.00,70.98,442655
27-Aug-25,70.98,70.98,69.90,70.03,292229
26-Aug-25,70.00,71.52,69.70,70.00,324106
25-Aug-25,70.61,70.73,69.61,70.40,127138
22-Aug-25,72.08,72.08,69.35,69.61,1012525
21-Aug-25,72.08,72.08,71.17,71.50,563989
20-Aug-25,72.08,72.08,71.41,71.52,165147
19-Aug-25,72.10,72.10,71.42,71.42,225776
18-Aug-25,73.59,73.59,71.27,72.10,273731
15-Aug-25,72.07,73.66,71.01,71.51,479052

*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