Cotação atual, histórico e gráfico do papel: JMBI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/04/2025 | -2,22% | -1,87 | 82,23 | 83,96 | 82,13 | 84,05 | 912K | 2.003 |
| 01/04/2025 | 0,33% | 0,28 | 84,10 | 82,70 | 81,80 | 84,50 | 1M | 2.955 |
| 31/03/2025 | -2,58% | -2,22 | 83,82 | 86,71 | 83,20 | 86,71 | 1M | 2.689 |
| 28/03/2025 | 4,51% | 3,71 | 86,04 | 82,54 | 82,10 | 86,04 | 2M | 7.944 |
| 27/03/2025 | -0,45% | -0,37 | 82,33 | 82,60 | 81,36 | 84,79 | 1M | 5.648 |
| 26/03/2025 | 1,78% | 1,45 | 82,70 | 80,86 | 79,12 | 82,78 | 2M | 3.780 |
| 25/03/2025 | -0,32% | -0,26 | 81,25 | 81,63 | 80,82 | 82,48 | 2M | 3.465 |
|
|
| 24/03/2025 | -0,84% | -0,69 | 81,51 | 82,10 | 81,50 | 83,90 | 857K | 1.558 |
| 21/03/2025 | 0,65% | 0,53 | 82,20 | 82,59 | 81,45 | 83,30 | 1M | 4.764 |
| 20/03/2025 | -0,40% | -0,33 | 81,67 | 82,10 | 81,37 | 83,35 | 2M | 5.347 |
| 19/03/2025 | -0,12% | -0,10 | 82,00 | 82,61 | 81,30 | 83,04 | 2M | 3.502 |
| 18/03/2025 | -3,48% | -2,96 | 82,10 | 86,48 | 80,72 | 86,48 | 2M | 2.611 |
| 17/03/2025 | 4,24% | 3,46 | 85,06 | 81,60 | 78,97 | 85,50 | 3M | 5.952 |
| 14/03/2025 | 1,71% | 1,37 | 81,60 | 80,24 | 79,33 | 85,00 | 1M | 1.909 |
| 13/03/2025 | 1,88% | 1,48 | 80,23 | 78,76 | 78,00 | 80,60 | 1M | 2.259 |
| 12/03/2025 | -0,27% | -0,21 | 78,75 | 79,60 | 77,77 | 80,42 | 2M | 2.224 |
| 11/03/2025 | -1,84% | -1,48 | 78,96 | 80,18 | 78,52 | 82,00 | 2M | 9.240 |
| 10/03/2025 | 2,58% | 2,02 | 80,44 | 78,60 | 77,52 | 80,73 | 1M | 6.994 |
| 07/03/2025 | 1,90% | 1,46 | 78,42 | 76,96 | 76,50 | 80,94 | 1M | 4.462 |
| 06/03/2025 | 2,54% | 1,91 | 76,96 | 75,05 | 75,05 | 76,96 | 2M | 6.615 |
| 05/03/2025 | -4,64% | -3,65 | 75,05 | 78,70 | 73,23 | 78,70 | 2M | 2.987 |
| 28/02/2025 | -2,30% | -1,85 | 78,70 | 77,56 | 75,02 | 80,99 | 3M | 7.131 |
| 27/02/2025 | 1,40% | 1,11 | 80,55 | 79,44 | 77,55 | 82,00 | 2M | 7.701 |
| 26/02/2025 | 4,29% | 3,27 | 79,44 | 76,98 | 76,31 | 79,80 | 2M | 6.724 |
| 25/02/2025 | -0,61% | -0,47 | 76,17 | 76,76 | 76,06 | 78,48 | 3M | 6.593 |
| 24/02/2025 | -1,11% | -0,86 | 76,64 | 77,50 | 76,50 | 77,92 | 2M | 4.553 |
| 21/02/2025 | -0,33% | -0,26 | 77,50 | 77,01 | 76,45 | 78,76 | 2M | 3.427 |
| 20/02/2025 | -0,80% | -0,63 | 77,76 | 78,39 | 76,22 | 80,00 | 1M | 5.245 |
| 19/02/2025 | -0,25% | -0,20 | 78,39 | 78,47 | 77,51 | 79,24 | 981K | 3.464 |
| 18/02/2025 | 3,96% | 2,99 | 78,59 | 75,67 | 75,59 | 79,24 | 1M | 1.936 |
| 17/02/2025 | 0,53% | 0,40 | 75,60 | 75,20 | 74,43 | 77,01 | 2M | 5.145 |
| 14/02/2025 | 1,35% | 1,00 | 75,20 | 75,30 | 74,32 | 76,85 | 2M | 5.428 |
| 13/02/2025 | -4,73% | -3,68 | 74,20 | 77,88 | 73,85 | 78,77 | 3M | 5.305 |
| 12/02/2025 | -1,21% | -0,95 | 77,88 | 78,83 | 75,68 | 78,94 | 2M | 4.694 |
| 11/02/2025 | 0,69% | 0,54 | 78,83 | 77,39 | 75,01 | 79,90 | 2M | 3.811 |
| 10/02/2025 | 2,90% | 2,21 | 78,29 | 75,10 | 73,73 | 78,84 | 3M | 3.994 |
| 07/02/2025 | 0,53% | 0,40 | 76,08 | 75,67 | 74,02 | 76,50 | 1M | 3.308 |
| 06/02/2025 | 1,11% | 0,83 | 75,68 | 74,84 | 73,43 | 75,69 | 2M | 6.499 |
| 05/02/2025 | 3,41% | 2,47 | 74,85 | 72,52 | 71,96 | 74,95 | 2M | 7.220 |
| 04/02/2025 | -0,44% | -0,32 | 72,38 | 72,70 | 71,78 | 74,61 | 3M | 12.420 |
| 03/02/2025 | -1,73% | -1,28 | 72,70 | 72,80 | 70,03 | 73,66 | 2M | 2.592 |
| 31/01/2025 | 3,69% | 2,63 | 73,98 | 71,35 | 70,54 | 74,23 | 2M | 3.497 |
| 30/01/2025 | -1,91% | -1,39 | 71,35 | 71,55 | 69,30 | 72,97 | 3M | 8.553 |
| 29/01/2025 | 2,47% | 1,75 | 72,74 | 70,50 | 70,15 | 73,30 | 3M | 4.579 |
| 28/01/2025 | 2,14% | 1,49 | 70,99 | 70,00 | 69,60 | 71,66 | 3M | 8.755 |
| 27/01/2025 | -1,17% | -0,82 | 69,50 | 71,32 | 69,05 | 71,94 | 4M | 6.901 |
| 24/01/2025 | -4,33% | -3,18 | 70,32 | 73,50 | 70,25 | 74,15 | 2M | 5.245 |
| 23/01/2025 | -1,93% | -1,45 | 73,50 | 74,20 | 70,14 | 74,95 | 2M | 5.886 |
| 22/01/2025 | -0,07% | -0,05 | 74,95 | 74,99 | 73,00 | 74,99 | 2M | 6.900 |
| 21/01/2025 | 2,66% | 1,94 | 75,00 | 74,44 | 73,11 | 75,00 | 2M | 6.006 |
| 20/01/2025 | 0,23% | 0,17 | 73,06 | 73,27 | 72,51 | 75,00 | 2M | 4.751 |
| 17/01/2025 | -2,13% | -1,59 | 72,89 | 76,50 | 72,55 | 76,80 | 2M | 3.018 |
| 16/01/2025 | -1,46% | -1,10 | 74,48 | 74,90 | 74,41 | 76,63 | 2M | 4.045 |
| 15/01/2025 | 1,02% | 0,76 | 75,58 | 74,12 | 73,98 | 76,99 | 3M | 6.954 |
| 14/01/2025 | -1,97% | -1,50 | 74,82 | 76,32 | 73,98 | 77,89 | 3M | 6.452 |
| 13/01/2025 | -5,33% | -4,30 | 76,32 | 79,01 | 75,97 | 80,62 | 2M | 3.060 |
| 10/01/2025 | 0,78% | 0,62 | 80,62 | 79,77 | 79,00 | 81,85 | 997K | 2.095 |
| 09/01/2025 | -3,61% | -3,00 | 80,00 | 80,60 | 78,10 | 82,87 | 3M | 1.867 |
| 08/01/2025 | 5,57% | 4,38 | 83,00 | 78,50 | 74,22 | 84,39 | 4M | 3.558 |
| 07/01/2025 | 0,34% | 0,27 | 78,62 | 78,36 | 73,52 | 79,95 | 5M | 5.580 |
| 06/01/2025 | -2,05% | -1,64 | 78,35 | 79,99 | 78,01 | 83,88 | 763K | 2.868 |
| 03/01/2025 | -2,45% | -2,01 | 79,99 | 82,00 | 79,01 | 86,98 | 2M | 1.390 |
| 02/01/2025 | -8,89% | -8,00 | 82,00 | 85,01 | 81,62 | 88,87 | 2M | 2.948 |
| 30/12/2024 | 5,57% | 4,75 | 90,00 | 81,34 | 81,34 | 90,00 | 782K | 1.217 |
| 27/12/2024 | 5,10% | 4,14 | 85,25 | 83,50 | 81,15 | 85,40 | 857K | 3.658 |
| 26/12/2024 | -9,88% | -8,89 | 81,11 | 86,31 | 81,01 | 90,99 | 1M | 2.180 |
| 23/12/2024 | 0,00% | 0,00 | 90,00 | 90,00 | 85,16 | 90,00 | 776K | 2.675 |
| 20/12/2024 | 11,11% | 9,00 | 90,00 | 84,00 | 81,20 | 91,99 | 949K | 1.676 |
| 19/12/2024 | -18,18% | -18,00 | 81,00 | 96,05 | 72,01 | 98,99 | 2M | 4.249 |
| 18/12/2024 | 0,00% | 0,00 | 99,00 | 99,00 | 94,07 | 99,83 | 3M | 4.032 |
| 17/12/2024 | -0,85% | -0,85 | 99,00 | 99,24 | 97,14 | 99,84 | 3M | 2.610 |
| 16/12/2024 | 1,89% | 1,85 | 99,85 | 99,50 | 97,04 | 99,85 | 2M | 2.559 |
| 13/12/2024 | -1,99% | -1,99 | 98,00 | 99,90 | 98,00 | 99,90 | 1M | 999 |
| 12/12/2024 | 1,10% | 1,09 | 99,99 | 99,88 | 99,02 | 99,99 | 1M | 632 |
| 11/12/2024 | -1,09% | -1,09 | 98,90 | 99,49 | 96,38 | 99,97 | 3M | 923 |
| 10/12/2024 | 0,02% | 0,02 | 99,99 | 99,97 | 96,25 | 99,99 | 2M | 3.661 |
| 09/12/2024 | -0,02% | -0,02 | 99,97 | 99,95 | 91,00 | 99,99 | 3M | 1.555 |
| 06/12/2024 | -0,01% | -0,01 | 99,99 | 100,00 | 95,06 | 100,00 | 2M | 5.547 |
| 05/12/2024 | 0,00% | 0,00 | 100,00 | 99,99 | 90,00 | 100,00 | 5M | 3.987 |
| 04/12/2024 | - | - | 100,00 | 101,00 | 99,50 | 102,01 | 837K | 78 |
Date,Open,High,Low,Close,Volume
02-Apr-25,83.96,84.05,82.13,82.23,911799
01-Apr-25,82.70,84.50,81.80,84.10,1046994
31-Mar-25,86.71,86.71,83.20,83.82,1244733
28-Mar-25,82.54,86.04,82.10,86.04,2328722
27-Mar-25,82.60,84.79,81.36,82.33,1461706
26-Mar-25,80.86,82.78,79.12,82.70,2062699
25-Mar-25,81.63,82.48,80.82,81.25,2400936
24-Mar-25,82.10,83.90,81.50,81.51,857221
21-Mar-25,82.59,83.30,81.45,82.20,1269802
20-Mar-25,82.10,83.35,81.37,81.67,1847758
19-Mar-25,82.61,83.04,81.30,82.00,1511842
18-Mar-25,86.48,86.48,80.72,82.10,1654235
17-Mar-25,81.60,85.50,78.97,85.06,3225770
14-Mar-25,80.24,85.00,79.33,81.60,1034071
13-Mar-25,78.76,80.60,78.00,80.23,1191000
12-Mar-25,79.60,80.42,77.77,78.75,1556436
11-Mar-25,80.18,82.00,78.52,78.96,2089359
10-Mar-25,78.60,80.73,77.52,80.44,1345720
07-Mar-25,76.96,80.94,76.50,78.42,1321744
06-Mar-25,75.05,76.96,75.05,76.96,2182454
05-Mar-25,78.70,78.70,73.23,75.05,2261108
28-Feb-25,77.56,80.99,75.02,78.70,2997960
27-Feb-25,79.44,82.00,77.55,80.55,2420245
26-Feb-25,76.98,79.80,76.31,79.44,1600501
25-Feb-25,76.76,78.48,76.06,76.17,2608544
24-Feb-25,77.50,77.92,76.50,76.64,1840972
21-Feb-25,77.01,78.76,76.45,77.50,1639510
20-Feb-25,78.39,80.00,76.22,77.76,1470510
19-Feb-25,78.47,79.24,77.51,78.39,981456
18-Feb-25,75.67,79.24,75.59,78.59,1334698
17-Feb-25,75.20,77.01,74.43,75.60,1828574
14-Feb-25,75.30,76.85,74.32,75.20,1712845
13-Feb-25,77.88,78.77,73.85,74.20,2536985
12-Feb-25,78.83,78.94,75.68,77.88,1767921
11-Feb-25,77.39,79.90,75.01,78.83,1930252
10-Feb-25,75.10,78.84,73.73,78.29,3266738
07-Feb-25,75.67,76.50,74.02,76.08,1435732
06-Feb-25,74.84,75.69,73.43,75.68,1724981
05-Feb-25,72.52,74.95,71.96,74.85,2318799
04-Feb-25,72.70,74.61,71.78,72.38,2715266
03-Feb-25,72.80,73.66,70.03,72.70,1810739
31-Jan-25,71.35,74.23,70.54,73.98,1516964
30-Jan-25,71.55,72.97,69.30,71.35,2980129
29-Jan-25,70.50,73.30,70.15,72.74,2550490
28-Jan-25,70.00,71.66,69.60,70.99,2566507
27-Jan-25,71.32,71.94,69.05,69.50,3632151
24-Jan-25,73.50,74.15,70.25,70.32,2299845
23-Jan-25,74.20,74.95,70.14,73.50,2453214
22-Jan-25,74.99,74.99,73.00,74.95,2135518
21-Jan-25,74.44,75.00,73.11,75.00,1842749
20-Jan-25,73.27,75.00,72.51,73.06,1914428
17-Jan-25,76.50,76.80,72.55,72.89,1806951
16-Jan-25,74.90,76.63,74.41,74.48,1859242
15-Jan-25,74.12,76.99,73.98,75.58,2617994
14-Jan-25,76.32,77.89,73.98,74.82,2762015
13-Jan-25,79.01,80.62,75.97,76.32,1915711
10-Jan-25,79.77,81.85,79.00,80.62,997441
09-Jan-25,80.60,82.87,78.10,80.00,2894260
08-Jan-25,78.50,84.39,74.22,83.00,3958268
07-Jan-25,78.36,79.95,73.52,78.62,5088588
06-Jan-25,79.99,83.88,78.01,78.35,762992
03-Jan-25,82.00,86.98,79.01,79.99,2192792
02-Jan-25,85.01,88.87,81.62,82.00,1742114
30-Dec-24,81.34,90.00,81.34,90.00,782228
27-Dec-24,83.50,85.40,81.15,85.25,857197
26-Dec-24,86.31,90.99,81.01,81.11,1424626
23-Dec-24,90.00,90.00,85.16,90.00,776062
20-Dec-24,84.00,91.99,81.20,90.00,949138
19-Dec-24,96.05,98.99,72.01,81.00,2419914
18-Dec-24,99.00,99.83,94.07,99.00,3205572
17-Dec-24,99.24,99.84,97.14,99.00,2611731
16-Dec-24,99.50,99.85,97.04,99.85,2133794
13-Dec-24,99.90,99.90,98.00,98.00,1258350
12-Dec-24,99.88,99.99,99.02,99.99,1171291
11-Dec-24,99.49,99.97,96.38,98.90,2561575
10-Dec-24,99.97,99.99,96.25,99.99,1928590
09-Dec-24,99.95,99.99,91.00,99.97,2782742
06-Dec-24,100.00,100.00,95.06,99.99,2389059
05-Dec-24,99.99,100.00,90.00,100.00,4500560
04-Dec-24,101.00,102.01,99.50,100.00,836591
*exoneração de responsabilidade e termos de uso