Cotação atual, histórico e gráfico do papel: JMBI11

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 JMBI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/04/2026	0,14%	0,13	89,99	89,69	89,69	90,55	651K	665
09/04/2026	0,22%	0,20	89,86	90,00	89,51	90,72	680K	546
08/04/2026	-0,03%	-0,03	89,66	89,71	89,47	90,85	797K	666
07/04/2026	-0,63%	-0,57	89,69	90,26	89,47	90,70	914K	1.892
06/04/2026	1,30%	1,16	90,26	89,22	89,22	90,55	1M	2.008
02/04/2026	-0,51%	-0,46	89,10	89,56	89,00	89,84	1M	2.719
01/04/2026	-2,26%	-2,07	89,56	90,00	89,51	90,15	621K	910

31/03/2026	-1,35%	-1,25	91,63	92,38	90,65	92,38	1M	4.139
30/03/2026	3,02%	2,72	92,88	90,00	90,00	93,00	1M	3.207
27/03/2026	0,91%	0,81	90,16	89,36	89,02	90,49	946K	4.175
26/03/2026	-1,10%	-0,99	89,35	89,31	89,24	90,97	1M	1.838
25/03/2026	0,20%	0,18	90,34	90,39	89,30	91,05	1M	2.948
24/03/2026	0,26%	0,23	90,16	90,00	89,53	90,38	622K	567
23/03/2026	0,25%	0,22	89,93	89,72	89,45	90,00	582K	864
20/03/2026	-0,04%	-0,04	89,71	89,75	89,47	90,27	571K	1.191
19/03/2026	-1,20%	-1,09	89,75	90,80	89,05	90,80	897K	1.597
18/03/2026	1,21%	1,09	90,84	89,72	89,62	90,97	1M	1.626
17/03/2026	-0,71%	-0,64	89,75	90,52	89,71	90,76	538K	2.196
16/03/2026	0,26%	0,23	90,39	90,16	89,57	90,90	1M	1.339
13/03/2026	0,90%	0,80	90,16	89,36	89,00	90,62	819K	1.021
12/03/2026	-2,19%	-2,00	89,36	91,34	88,92	91,54	1M	1.807
11/03/2026	1,85%	1,66	91,36	89,93	89,47	91,36	694K	1.313
10/03/2026	0,08%	0,07	89,70	90,16	89,16	90,63	949K	1.347
09/03/2026	-1,84%	-1,68	89,63	91,77	89,24	91,77	2M	3.188
06/03/2026	-0,74%	-0,68	91,31	92,98	91,31	92,98	1M	1.950
05/03/2026	1,77%	1,60	91,99	90,39	90,03	94,95	757K	793
04/03/2026	0,08%	0,07	90,39	90,32	89,70	90,39	836K	1.253
03/03/2026	0,47%	0,42	90,32	88,81	88,81	90,52	988K	372
02/03/2026	-0,62%	-0,56	89,90	90,88	88,62	90,88	2M	3.763
27/02/2026	-0,91%	-0,83	90,46	91,29	90,16	92,00	3M	7.800
26/02/2026	-2,01%	-1,87	91,29	93,50	91,02	93,50	3M	4.502
25/02/2026	-0,17%	-0,16	93,16	93,32	92,88	93,50	483K	646
24/02/2026	0,45%	0,42	93,32	92,90	92,55	93,50	860K	2.068
23/02/2026	0,00%	0,00	92,90	93,12	92,90	93,50	831K	870
20/02/2026	-0,16%	-0,15	92,90	93,00	92,40	93,35	982K	1.505
19/02/2026	-0,03%	-0,03	93,05	93,09	92,43	93,49	650K	1.195
18/02/2026	-0,02%	-0,02	93,08	92,90	92,48	93,10	307K	591
13/02/2026	0,31%	0,29	93,10	92,88	92,40	93,10	716K	2.226
12/02/2026	0,37%	0,34	92,81	92,30	92,30	93,10	966K	3.693
11/02/2026	-0,27%	-0,25	92,47	92,75	91,46	93,24	1M	1.999
10/02/2026	0,05%	0,05	92,72	92,66	91,87	92,75	916K	1.373
09/02/2026	2,26%	2,05	92,67	90,45	90,23	92,68	1M	2.191
06/02/2026	-0,77%	-0,70	90,62	91,32	90,07	91,45	1M	6.323
05/02/2026	-1,53%	-1,42	91,32	92,74	91,32	93,12	955K	2.157
04/02/2026	-1,64%	-1,55	92,74	94,32	92,01	94,77	1M	3.174
03/02/2026	-0,79%	-0,75	94,29	94,80	93,98	95,27	750K	1.898
02/02/2026	-0,13%	-0,12	95,04	93,88	92,52	95,04	937K	2.297
30/01/2026	1,41%	1,32	95,16	92,80	92,80	95,99	2M	7.143
29/01/2026	1,03%	0,96	93,84	92,88	92,01	94,56	2M	3.996
28/01/2026	-0,13%	-0,12	92,88	92,45	92,16	93,33	2M	6.267
27/01/2026	0,79%	0,73	93,00	92,60	92,01	93,34	2M	7.715
26/01/2026	0,27%	0,25	92,27	92,00	90,36	93,00	2M	4.534
23/01/2026	1,17%	1,06	92,02	90,95	90,62	93,49	2M	3.236
22/01/2026	1,18%	1,06	90,96	90,00	89,56	91,00	1M	3.865
21/01/2026	-0,28%	-0,25	89,90	89,10	89,10	90,85	680K	2.002
20/01/2026	0,51%	0,46	90,15	89,58	89,09	90,16	1M	2.204
19/01/2026	1,41%	1,25	89,69	88,59	88,58	89,88	1M	5.812
16/01/2026	1,06%	0,93	88,44	87,80	87,60	88,90	2M	4.935
15/01/2026	-1,55%	-1,38	87,51	88,87	87,51	88,87	2M	3.248
14/01/2026	0,44%	0,39	88,89	88,55	88,00	88,90	1M	1.987
13/01/2026	0,28%	0,25	88,50	88,97	87,97	89,00	1M	5.189
12/01/2026	-0,79%	-0,70	88,25	88,93	87,38	88,93	743K	1.588
09/01/2026	1,60%	1,40	88,95	87,50	87,50	88,98	507K	2.320
08/01/2026	-1,04%	-0,92	87,55	88,42	87,54	89,83	676K	1.080
07/01/2026	0,99%	0,87	88,47	87,75	87,52	88,48	758K	2.093
06/01/2026	-0,52%	-0,46	87,60	88,38	87,10	88,38	801K	2.850
05/01/2026	1,57%	1,36	88,06	86,70	86,10	88,23	399K	697
02/01/2026	-0,54%	-0,47	86,70	86,60	85,00	86,70	477K	2.334
30/12/2025	-0,92%	-0,81	87,17	88,05	86,00	88,05	2M	3.055
29/12/2025	-0,02%	-0,02	87,98	86,80	86,80	88,12	972K	3.845
26/12/2025	3,03%	2,59	88,00	85,41	84,98	88,40	2M	6.314
23/12/2025	1,27%	1,07	85,41	84,44	84,44	86,74	1M	3.182
22/12/2025	-0,60%	-0,51	84,34	84,79	83,71	86,09	1M	3.974
19/12/2025	1,89%	1,57	84,85	83,29	82,62	84,98	1M	4.099
18/12/2025	0,14%	0,12	83,28	83,16	82,10	83,37	1M	3.220
17/12/2025	1,34%	1,10	83,16	82,47	81,90	83,32	2M	2.804
16/12/2025	-0,59%	-0,49	82,06	82,62	81,84	83,38	1M	3.142
15/12/2025	0,67%	0,55	82,55	82,01	82,01	83,00	609K	2.081
12/12/2025	0,47%	0,38	82,00	81,71	81,71	82,88	567K	1.910
11/12/2025	-0,99%	-0,82	81,62	83,35	81,62	83,35	2M	4.536
10/12/2025	-0,60%	-0,50	82,44	82,20	82,20	83,57	928K	2.257
09/12/2025	-0,01%	-0,01	82,94	82,42	81,61	82,95	944K	2.244
08/12/2025	1,16%	0,95	82,95	82,00	81,53	82,95	737K	1.463
05/12/2025	-1,13%	-0,94	82,00	82,80	81,42	83,49	897K	3.632
04/12/2025	1,77%	1,44	82,94	81,41	81,31	82,95	1M	6.793
03/12/2025	-1,04%	-0,86	81,50	82,24	81,30	83,58	1M	3.080
02/12/2025	-0,40%	-0,33	82,36	82,96	82,15	83,31	702K	2.715
01/12/2025	0,56%	0,46	82,69	81,53	81,53	83,00	910K	2.527
28/11/2025	-0,19%	-0,16	82,23	82,01	81,53	83,45	889K	1.972
27/11/2025	1,88%	1,52	82,39	80,70	80,70	82,39	540K	1.122
26/11/2025	-1,03%	-0,84	80,87	82,00	80,65	82,00	1M	3.558
25/11/2025	1,04%	0,84	81,71	80,87	80,61	81,71	1M	2.041
24/11/2025	-1,44%	-1,18	80,87	81,86	80,51	83,33	2M	5.532
21/11/2025	1,75%	1,41	82,05	80,71	80,50	82,06	867K	1.848
19/11/2025	-0,88%	-0,72	80,64	81,66	80,53	81,88	1M	2.136
18/11/2025	-1,33%	-1,10	81,36	82,60	81,34	82,98	980K	810
17/11/2025	-1,20%	-1,00	82,46	83,33	82,00	83,98	1M	1.575
14/11/2025	0,52%	0,43	83,46	83,14	82,17	83,74	613K	1.453
13/11/2025	2,08%	1,69	83,03	81,41	81,41	83,31	830K	1.604
12/11/2025	-3,21%	-2,70	81,34	83,83	81,03	84,28	3M	5.721
11/11/2025	2,36%	1,94	84,04	82,55	82,50	84,33	1M	4.792
10/11/2025	-1,77%	-1,48	82,10	83,48	82,10	83,48	999K	3.408
07/11/2025	1,19%	0,98	83,58	82,60	82,10	83,94	513K	2.313
06/11/2025	0,18%	0,15	82,60	82,45	82,10	82,60	662K	2.013
05/11/2025	-0,15%	-0,12	82,45	83,53	82,44	83,60	442K	557
04/11/2025	-0,34%	-0,28	82,57	83,90	82,56	84,00	665K	809
03/11/2025	-2,74%	-2,33	82,85	84,29	82,85	84,48	668K	840
31/10/2025	1,37%	1,15	85,18	84,03	83,86	85,23	993K	2.451
30/10/2025	0,04%	0,03	84,03	83,92	83,86	84,76	712K	2.388
29/10/2025	-0,31%	-0,26	84,00	84,65	83,91	84,97	1M	3.388
28/10/2025	0,55%	0,46	84,26	84,07	83,81	85,39	1M	2.763
27/10/2025	-1,06%	-0,90	83,80	85,09	83,71	85,09	2M	4.883
24/10/2025	0,14%	0,12	84,70	84,52	84,52	85,01	603K	3.117
23/10/2025	0,06%	0,05	84,58	84,51	84,51	85,05	798K	1.544
22/10/2025	-0,12%	-0,10	84,53	84,64	84,50	85,13	934K	3.571
21/10/2025	0,04%	0,03	84,63	84,50	84,25	84,98	774K	1.733
20/10/2025	0,14%	0,12	84,60	84,48	84,00	84,60	672K	921
17/10/2025	0,02%	0,02	84,48	84,80	84,46	84,98	612K	894
16/10/2025	-0,66%	-0,56	84,46	84,26	84,26	85,01	355K	2.072
15/10/2025	-0,14%	-0,12	85,02	85,14	84,16	85,14	696K	1.956
14/10/2025	0,18%	0,15	85,14	84,11	84,11	85,15	623K	2.133
13/10/2025	1,07%	0,90	84,99	84,20	84,20	85,26	321K	633
10/10/2025	-0,41%	-0,35	84,09	84,45	84,01	84,90	1M	1.306
09/10/2025	-1,05%	-0,90	84,44	85,00	84,20	85,33	496K	1.393
08/10/2025	0,06%	0,05	85,34	85,29	84,79	85,47	538K	1.569
07/10/2025	0,71%	0,60	85,29	84,52	84,52	85,47	709K	2.258
06/10/2025	-0,33%	-0,28	84,69	84,27	84,27	85,48	900K	1.743
03/10/2025	0,77%	0,65	84,97	84,31	83,90	84,97	956K	4.603
02/10/2025	0,49%	0,41	84,32	83,92	83,52	84,61	813K	1.917
01/10/2025	-2,31%	-1,98	83,91	84,24	83,71	85,39	1M	4.220
30/09/2025	-0,01%	-0,01	85,89	86,25	85,01	86,65	1M	2.854
29/09/2025	-1,20%	-1,04	85,90	86,91	85,86	87,00	1M	1.264
26/09/2025	1,65%	1,41	86,94	85,92	85,60	86,94	1M	3.508
25/09/2025	-	-	85,53	86,94	85,51	86,94	728K	1.683

Date,Open,High,Low,Close,Volume
10-Apr-26,89.69,90.55,89.69,89.99,650523
09-Apr-26,90.00,90.72,89.51,89.86,680020
08-Apr-26,89.71,90.85,89.47,89.66,796635
07-Apr-26,90.26,90.70,89.47,89.69,914380
06-Apr-26,89.22,90.55,89.22,90.26,1341992
02-Apr-26,89.56,89.84,89.00,89.10,1349336
01-Apr-26,90.00,90.15,89.51,89.56,621065
31-Mar-26,92.38,92.38,90.65,91.63,1460714
30-Mar-26,90.00,93.00,90.00,92.88,1356959
27-Mar-26,89.36,90.49,89.02,90.16,945854
26-Mar-26,89.31,90.97,89.24,89.35,1447879
25-Mar-26,90.39,91.05,89.30,90.34,1369808
24-Mar-26,90.00,90.38,89.53,90.16,621851
23-Mar-26,89.72,90.00,89.45,89.93,582193
20-Mar-26,89.75,90.27,89.47,89.71,571091
19-Mar-26,90.80,90.80,89.05,89.75,897268
18-Mar-26,89.72,90.97,89.62,90.84,1205054
17-Mar-26,90.52,90.76,89.71,89.75,538459
16-Mar-26,90.16,90.90,89.57,90.39,1057848
13-Mar-26,89.36,90.62,89.00,90.16,818873
12-Mar-26,91.34,91.54,88.92,89.36,1050484
11-Mar-26,89.93,91.36,89.47,91.36,693689
10-Mar-26,90.16,90.63,89.16,89.70,949327
09-Mar-26,91.77,91.77,89.24,89.63,1558150
06-Mar-26,92.98,92.98,91.31,91.31,1344616
05-Mar-26,90.39,94.95,90.03,91.99,757259
04-Mar-26,90.32,90.39,89.70,90.39,836179
03-Mar-26,88.81,90.52,88.81,90.32,988399
02-Mar-26,90.88,90.88,88.62,89.90,1661239
27-Feb-26,91.29,92.00,90.16,90.46,2892295
26-Feb-26,93.50,93.50,91.02,91.29,2796615
25-Feb-26,93.32,93.50,92.88,93.16,483116
24-Feb-26,92.90,93.50,92.55,93.32,860292
23-Feb-26,93.12,93.50,92.90,92.90,831375
20-Feb-26,93.00,93.35,92.40,92.90,982216
19-Feb-26,93.09,93.49,92.43,93.05,649574
18-Feb-26,92.90,93.10,92.48,93.08,306759
13-Feb-26,92.88,93.10,92.40,93.10,715799
12-Feb-26,92.30,93.10,92.30,92.81,965691
11-Feb-26,92.75,93.24,91.46,92.47,1095552
10-Feb-26,92.66,92.75,91.87,92.72,916330
09-Feb-26,90.45,92.68,90.23,92.67,1276795
06-Feb-26,91.32,91.45,90.07,90.62,1172753
05-Feb-26,92.74,93.12,91.32,91.32,955025
04-Feb-26,94.32,94.77,92.01,92.74,1280736
03-Feb-26,94.80,95.27,93.98,94.29,749569
02-Feb-26,93.88,95.04,92.52,95.04,937170
30-Jan-26,92.80,95.99,92.80,95.16,2002808
29-Jan-26,92.88,94.56,92.01,93.84,1777274
28-Jan-26,92.45,93.33,92.16,92.88,1643212
27-Jan-26,92.60,93.34,92.01,93.00,1971932
26-Jan-26,92.00,93.00,90.36,92.27,1943161
23-Jan-26,90.95,93.49,90.62,92.02,1546471
22-Jan-26,90.00,91.00,89.56,90.96,1348039
21-Jan-26,89.10,90.85,89.10,89.90,679792
20-Jan-26,89.58,90.16,89.09,90.15,1063802
19-Jan-26,88.59,89.88,88.58,89.69,1446229
16-Jan-26,87.80,88.90,87.60,88.44,1933911
15-Jan-26,88.87,88.87,87.51,87.51,1641912
14-Jan-26,88.55,88.90,88.00,88.89,1174682
13-Jan-26,88.97,89.00,87.97,88.50,1257163
12-Jan-26,88.93,88.93,87.38,88.25,742950
09-Jan-26,87.50,88.98,87.50,88.95,506532
08-Jan-26,88.42,89.83,87.54,87.55,676407
07-Jan-26,87.75,88.48,87.52,88.47,757914
06-Jan-26,88.38,88.38,87.10,87.60,801181
05-Jan-26,86.70,88.23,86.10,88.06,399176
02-Jan-26,86.60,86.70,85.00,86.70,476529
30-Dec-25,88.05,88.05,86.00,87.17,1632968
29-Dec-25,86.80,88.12,86.80,87.98,971730
26-Dec-25,85.41,88.40,84.98,88.00,1936722
23-Dec-25,84.44,86.74,84.44,85.41,1161550
22-Dec-25,84.79,86.09,83.71,84.34,1020641
19-Dec-25,83.29,84.98,82.62,84.85,1060398
18-Dec-25,83.16,83.37,82.10,83.28,1434766
17-Dec-25,82.47,83.32,81.90,83.16,1548003
16-Dec-25,82.62,83.38,81.84,82.06,1300147
15-Dec-25,82.01,83.00,82.01,82.55,608993
12-Dec-25,81.71,82.88,81.71,82.00,566750
11-Dec-25,83.35,83.35,81.62,81.62,1989910
10-Dec-25,82.20,83.57,82.20,82.44,928147
09-Dec-25,82.42,82.95,81.61,82.94,944071
08-Dec-25,82.00,82.95,81.53,82.95,737424
05-Dec-25,82.80,83.49,81.42,82.00,896720
04-Dec-25,81.41,82.95,81.31,82.94,1024148
03-Dec-25,82.24,83.58,81.30,81.50,1442755
02-Dec-25,82.96,83.31,82.15,82.36,702396
01-Dec-25,81.53,83.00,81.53,82.69,910211
28-Nov-25,82.01,83.45,81.53,82.23,888792
27-Nov-25,80.70,82.39,80.70,82.39,540397
26-Nov-25,82.00,82.00,80.65,80.87,1323494
25-Nov-25,80.87,81.71,80.61,81.71,1215033
24-Nov-25,81.86,83.33,80.51,80.87,1875588
21-Nov-25,80.71,82.06,80.50,82.05,866773
19-Nov-25,81.66,81.88,80.53,80.64,1432640
18-Nov-25,82.60,82.98,81.34,81.36,980027
17-Nov-25,83.33,83.98,82.00,82.46,1219295
14-Nov-25,83.14,83.74,82.17,83.46,613034
13-Nov-25,81.41,83.31,81.41,83.03,829832
12-Nov-25,83.83,84.28,81.03,81.34,2618140
11-Nov-25,82.55,84.33,82.50,84.04,1429219
10-Nov-25,83.48,83.48,82.10,82.10,999430
07-Nov-25,82.60,83.94,82.10,83.58,512618
06-Nov-25,82.45,82.60,82.10,82.60,661602
05-Nov-25,83.53,83.60,82.44,82.45,442107
04-Nov-25,83.90,84.00,82.56,82.57,664931
03-Nov-25,84.29,84.48,82.85,82.85,667731
31-Oct-25,84.03,85.23,83.86,85.18,992625
30-Oct-25,83.92,84.76,83.86,84.03,711938
29-Oct-25,84.65,84.97,83.91,84.00,1018559
28-Oct-25,84.07,85.39,83.81,84.26,1406708
27-Oct-25,85.09,85.09,83.71,83.80,1886392
24-Oct-25,84.52,85.01,84.52,84.70,603141
23-Oct-25,84.51,85.05,84.51,84.58,798164
22-Oct-25,84.64,85.13,84.50,84.53,933691
21-Oct-25,84.50,84.98,84.25,84.63,774122
20-Oct-25,84.48,84.60,84.00,84.60,672082
17-Oct-25,84.80,84.98,84.46,84.48,612425
16-Oct-25,84.26,85.01,84.26,84.46,355374
15-Oct-25,85.14,85.14,84.16,85.02,695915
14-Oct-25,84.11,85.15,84.11,85.14,622949
13-Oct-25,84.20,85.26,84.20,84.99,320718
10-Oct-25,84.45,84.90,84.01,84.09,1059861
09-Oct-25,85.00,85.33,84.20,84.44,496414
08-Oct-25,85.29,85.47,84.79,85.34,538117
07-Oct-25,84.52,85.47,84.52,85.29,708945
06-Oct-25,84.27,85.48,84.27,84.69,899739
03-Oct-25,84.31,84.97,83.90,84.97,956248
02-Oct-25,83.92,84.61,83.52,84.32,813117
01-Oct-25,84.24,85.39,83.71,83.91,1211333
30-Sep-25,86.25,86.65,85.01,85.89,1407126
29-Sep-25,86.91,87.00,85.86,85.90,1040583
26-Sep-25,85.92,86.94,85.60,86.94,1227341
25-Sep-25,86.94,86.94,85.51,85.53,727552

*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: JMBI11