ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: JHSF3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/20204,22%0,235,685,595,515,7360M13.240
02/06/20205,83%0,305,455,255,165,5084M17.010
01/06/20207,74%0,375,154,834,725,2073M17.204
29/05/20203,02%0,144,784,654,414,7845M11.441
28/05/2020-2,52%-0,124,644,664,534,8548M10.820
27/05/20209,17%0,404,764,454,334,7845M9.479
26/05/20200,93%0,044,364,434,234,6150M11.402
25/05/20203,85%0,164,324,364,314,4923M5.944
22/05/2020-2,80%-0,124,164,224,074,2423M11.277
21/05/20205,16%0,214,284,114,054,3244M10.992
20/05/20204,90%0,194,073,963,964,2340M10.020
19/05/2020-1,77%-0,073,883,953,834,0625M8.235
18/05/20208,82%0,323,953,783,664,0229M8.944
15/05/2020-1,36%-0,053,633,753,593,7924M7.604
14/05/20206,05%0,213,683,373,263,6823M7.903
13/05/2020-0,86%-0,033,473,553,303,5922M8.522
12/05/2020-1,69%-0,063,503,563,463,7619M7.903
11/05/2020-4,56%-0,173,563,733,543,7824M9.162
08/05/2020-2,61%-0,103,733,933,653,9424M8.701
07/05/2020-4,96%-0,203,834,143,834,1521M7.948
06/05/20201,26%0,054,034,033,814,0840M11.640
05/05/2020-1,00%-0,043,984,143,914,2231M8.150
04/05/2020-3,37%-0,144,023,983,874,2332M11.386
30/04/2020-5,24%-0,234,164,304,164,4327M7.827
29/04/2020-0,68%-0,034,394,544,314,5831M8.756
28/04/20208,87%0,364,424,254,164,5638M9.129
27/04/20202,78%0,114,064,173,864,1931M9.330
24/04/2020-9,20%-0,403,954,263,624,3456M18.308
23/04/2020-0,91%-0,044,354,584,174,7968M15.295
22/04/202016,45%0,624,393,833,824,4558M13.022
20/04/20202,45%0,093,773,663,553,8826M8.315
17/04/2020-0,54%-0,023,683,833,643,8321M9.310
16/04/2020-0,27%-0,013,703,803,633,8824M6.883
15/04/20200,00%0,003,713,593,563,8319M7.338
14/04/20200,27%0,013,713,803,713,8822M8.545
13/04/20201,65%0,063,703,603,523,7620M6.542
09/04/2020-2,15%-0,083,643,763,543,9431M11.737
08/04/20208,45%0,293,723,403,363,7322M7.037
07/04/20208,89%0,283,433,403,353,6031M15.509
06/04/20204,65%0,143,153,283,053,4427M9.724
03/04/2020-0,66%-0,023,013,052,783,0825M12.322
02/04/2020-5,61%-0,183,033,302,983,3228M24.815
01/04/2020-8,29%-0,293,213,303,093,4022M12.126
31/03/2020-7,89%-0,303,503,843,463,8921M8.507
30/03/2020-5,94%-0,243,804,183,784,2522M9.587
27/03/2020-2,18%-0,094,043,803,704,2621M8.331
26/03/20205,90%0,234,133,853,794,2824M9.141
25/03/20209,55%0,343,903,563,524,1737M12.453
24/03/20209,20%0,303,563,663,523,8424M8.301
23/03/2020-6,59%-0,233,263,493,113,5825M9.603
20/03/2020-9,82%-0,383,494,223,494,4857M17.975
19/03/202013,49%0,463,873,112,954,0029M13.040
18/03/2020-16,42%-0,673,413,783,133,8632M15.687
17/03/2020-5,99%-0,264,084,454,014,5034M16.454
16/03/2020-13,37%-0,674,344,304,024,7029M10.619
13/03/20205,47%0,265,015,334,475,3454M18.162
12/03/2020-14,26%-0,794,754,864,225,1730M10.126
11/03/2020-2,46%-0,145,545,475,025,8950M18.383
10/03/202013,83%0,695,685,655,195,8588M18.971
09/03/2020-16,42%-0,984,995,034,995,5453M14.491
06/03/2020-7,73%-0,505,976,015,876,2560M14.689
05/03/2020-4,85%-0,336,476,736,226,7544M11.862
04/03/2020-0,73%-0,056,807,106,777,1247M10.897
03/03/2020-0,72%-0,056,856,916,777,3053M11.449
02/03/2020-1,57%-0,116,907,106,717,1868M16.437
28/02/20203,09%0,217,016,656,347,0185M18.741
27/02/2020-4,36%-0,316,806,906,657,2084M20.092
26/02/2020-10,45%-0,837,117,376,927,4977M15.461
21/02/20201,02%0,087,947,757,618,0576M14.630
20/02/2020-2,00%-0,167,868,057,688,0945M11.671
19/02/2020-0,62%-0,058,028,148,008,1938M9.319
18/02/20200,00%0,008,078,007,868,1554M11.429
17/02/2020-0,49%-0,048,078,158,008,2637M8.628
14/02/20203,05%0,248,118,298,068,3797M15.671
13/02/20201,16%0,097,877,607,468,0070M15.790
12/02/20200,13%0,017,787,917,617,9550M11.421
11/02/20207,92%0,577,777,307,087,8581M16.004
10/02/2020-5,51%-0,427,207,577,057,5853M11.591
07/02/2020-4,15%-0,337,627,807,527,8649M9.863
06/02/2020-1,97%-0,167,958,157,868,2027M6.488
05/02/20200,12%0,018,118,168,058,2825M5.997
04/02/20200,37%0,038,108,308,108,3525M5.619
03/02/20202,54%0,208,077,857,818,2038M7.634
31/01/2020-4,84%-0,407,878,187,878,4262M10.883
30/01/2020-1,43%-0,128,278,107,868,3162M12.070
29/01/20201,70%0,148,398,408,148,6944M9.959
28/01/20200,61%0,058,258,357,978,4376M12.910
27/01/2020-7,13%-0,638,208,638,208,6460M12.514
24/01/2020-1,34%-0,128,839,038,819,0549M9.302
23/01/20204,31%0,378,958,508,378,9560M8.905
22/01/2020-0,92%-0,088,588,758,438,7940M10.766
21/01/2020-1,03%-0,098,668,748,558,7529M9.217
20/01/20201,27%0,118,758,688,568,7527M7.291
17/01/20200,47%0,048,648,628,268,6852M8.258
16/01/2020-1,71%-0,158,608,808,528,8954M12.366
15/01/20201,63%0,148,758,658,528,7531M6.804
14/01/20202,50%0,218,618,358,288,6439M8.972
13/01/20202,94%0,248,408,168,118,4662M11.563
10/01/20200,37%0,038,168,228,038,2952M11.749
09/01/20200,37%0,038,138,138,058,2537M8.717
08/01/2020-1,58%-0,138,108,237,978,2333M8.356
07/01/20200,86%0,078,238,218,088,2634M7.553
06/01/20200,49%0,048,168,107,828,3066M14.089
03/01/20206,84%0,528,127,447,358,20122M15.719
02/01/20206,59%0,477,607,307,227,6050M9.290
30/12/20190,99%0,077,137,117,067,2132M7.863
27/12/2019-2,49%-0,187,067,336,977,3738M7.866
26/12/20192,26%0,167,247,167,167,4034M5.520
23/12/20194,73%0,327,086,856,807,1540M5.847
20/12/20191,96%0,136,766,686,576,8027M4.241
19/12/2019-1,49%-0,106,636,716,466,7323M4.457
18/12/20190,00%0,006,736,756,666,7815M3.027
17/12/2019-1,32%-0,096,736,906,666,9426M7.144
16/12/20191,64%0,116,826,786,716,9534M6.756
13/12/20191,05%0,076,716,746,616,7926M5.139
12/12/20191,68%0,116,646,606,606,8135M6.382
11/12/20193,32%0,216,536,426,386,5735M6.645
10/12/2019-0,78%-0,056,326,426,296,4715M3.348
09/12/2019-0,47%-0,036,376,406,316,4817M4.683
06/12/20193,06%0,196,406,256,256,4939M7.456
05/12/20191,80%0,116,216,106,076,2520M3.619
04/12/2019-0,33%-0,026,106,186,056,3055M5.723
03/12/2019-0,16%-0,016,126,306,036,3434M8.646
02/12/20198,11%0,466,135,735,726,1353M8.797
29/11/20191,61%0,095,675,585,585,6815M3.416
28/11/2019-0,36%-0,025,585,645,565,6411M2.775
27/11/2019-0,88%-0,055,605,685,485,7017M3.896
26/11/20190,00%0,005,655,705,545,7333M4.950
25/11/2019-0,53%-0,035,655,705,605,8022M8.574
22/11/20193,27%0,185,685,545,525,8045M10.787
21/11/20194,76%0,255,505,255,255,5133M7.860
19/11/20190,19%0,015,255,275,175,3227M4.417
18/11/20190,00%0,005,245,275,095,3750M11.778
14/11/2019--5,245,004,965,3653M11.303


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br