Cotação atual, histórico e gráfico do papel: JPPA11

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 JPPA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2025	-0,86%	-0,64	74,11	74,78	74,04	76,00	157K	218
27/01/2025	-0,44%	-0,33	74,75	74,90	74,51	76,79	86K	171
24/01/2025	-2,11%	-1,62	75,08	76,70	75,08	76,70	66K	102
23/01/2025	-0,52%	-0,40	76,70	77,10	76,66	77,10	74K	72
22/01/2025	-0,90%	-0,70	77,10	77,80	76,93	77,80	81K	107
21/01/2025	0,65%	0,50	77,80	77,30	77,30	77,90	105K	163
20/01/2025	0,00%	0,00	77,30	77,30	76,94	77,30	59K	113

17/01/2025	0,34%	0,26	77,30	77,04	76,57	77,50	64K	119
16/01/2025	-0,98%	-0,76	77,04	77,80	77,01	77,80	128K	149
15/01/2025	-0,03%	-0,02	77,80	77,83	77,44	77,83	57K	133
14/01/2025	0,92%	0,71	77,82	77,89	77,17	78,05	21K	74
13/01/2025	-2,08%	-1,64	77,11	78,59	76,96	78,59	48K	101
10/01/2025	2,79%	2,14	78,75	76,61	76,11	78,75	70K	104
09/01/2025	-0,51%	-0,39	76,61	77,77	76,52	77,99	33K	111
08/01/2025	-1,35%	-1,05	77,00	78,45	77,00	78,50	69K	106
07/01/2025	-0,19%	-0,15	78,05	78,21	77,52	78,53	34K	70
06/01/2025	-0,34%	-0,27	78,20	78,57	77,49	78,95	79K	143
03/01/2025	2,56%	1,96	78,47	76,96	76,89	78,77	82K	111
02/01/2025	-1,19%	-0,92	76,51	75,88	75,00	79,21	120K	162
30/12/2024	0,79%	0,61	77,43	75,29	75,29	77,43	101K	147
27/12/2024	1,35%	1,02	76,82	75,20	75,20	77,20	138K	187
26/12/2024	1,49%	1,11	75,80	73,19	73,13	75,80	138K	221
23/12/2024	2,29%	1,67	74,69	73,02	73,02	74,98	80K	149
20/12/2024	1,40%	1,01	73,02	72,00	71,12	74,13	58K	103
19/12/2024	-1,63%	-1,19	72,01	71,73	70,80	74,88	180K	262
18/12/2024	-2,27%	-1,70	73,20	74,90	70,06	74,90	146K	252
17/12/2024	-0,19%	-0,14	74,90	75,25	74,90	75,25	39K	100
16/12/2024	-0,21%	-0,16	75,04	75,20	75,01	75,25	154K	132
13/12/2024	-0,65%	-0,49	75,20	75,67	75,02	75,69	110K	282
12/12/2024	-1,94%	-1,50	75,69	77,07	74,99	77,07	214K	352
11/12/2024	0,21%	0,16	77,19	75,49	75,49	77,19	262K	637
10/12/2024	-0,63%	-0,49	77,03	77,50	77,03	77,52	177K	97
09/12/2024	-0,69%	-0,54	77,52	78,43	77,03	78,43	213K	422
06/12/2024	0,08%	0,06	78,06	77,03	77,03	80,01	143K	443
05/12/2024	-0,54%	-0,42	78,00	78,35	77,01	78,35	205K	143
04/12/2024	-1,35%	-1,07	78,42	79,20	75,04	80,05	419K	420
03/12/2024	-0,80%	-0,64	79,49	79,39	79,30	80,12	116K	129
02/12/2024	-1,09%	-0,88	80,13	81,83	79,15	82,00	145K	169
29/11/2024	0,01%	0,01	81,01	81,02	80,93	81,70	179K	873
28/11/2024	-0,72%	-0,59	81,00	81,90	81,00	81,90	85K	104
27/11/2024	0,07%	0,06	81,59	81,96	81,59	81,96	30K	60
26/11/2024	-0,26%	-0,21	81,53	81,74	81,40	81,98	147K	1.042
25/11/2024	-0,09%	-0,07	81,74	82,00	81,28	82,00	191K	1.123
22/11/2024	-0,15%	-0,12	81,81	81,93	81,03	82,03	269K	1.117
21/11/2024	0,43%	0,35	81,93	81,00	81,00	81,94	211K	176
19/11/2024	0,01%	0,01	81,58	81,97	81,15	81,97	287K	486
18/11/2024	0,85%	0,69	81,57	80,88	80,52	81,79	155K	124
14/11/2024	0,52%	0,42	80,88	80,43	80,01	81,00	166K	118
13/11/2024	-1,00%	-0,81	80,46	81,00	80,02	81,44	564K	192
12/11/2024	-0,04%	-0,03	81,27	81,05	80,00	81,73	295K	305
11/11/2024	-0,48%	-0,39	81,30	81,69	81,04	81,82	254K	241
08/11/2024	0,09%	0,07	81,69	81,62	81,02	81,70	188K	194
07/11/2024	0,57%	0,46	81,62	81,16	81,06	81,85	78K	70
06/11/2024	-0,42%	-0,34	81,16	81,51	80,65	81,84	159K	274
05/11/2024	-0,40%	-0,33	81,50	80,63	80,63	81,75	151K	354
04/11/2024	0,34%	0,28	81,83	81,42	81,02	81,97	357K	136
01/11/2024	0,18%	0,15	81,55	81,70	77,05	81,70	222K	160
31/10/2024	0,01%	0,01	81,40	81,69	81,32	81,98	103K	83
30/10/2024	-0,38%	-0,31	81,39	81,70	81,32	81,70	68K	78
29/10/2024	0,55%	0,45	81,70	80,52	80,52	81,77	91K	67
28/10/2024	-0,61%	-0,50	81,25	81,25	80,10	82,45	377K	297
25/10/2024	0,62%	0,50	81,75	82,07	81,03	82,14	59K	106
24/10/2024	-0,79%	-0,65	81,25	81,12	81,00	81,70	63K	82
23/10/2024	-0,72%	-0,59	81,90	82,59	81,00	82,60	225K	151
22/10/2024	0,13%	0,11	82,49	82,38	82,30	82,60	104K	150
21/10/2024	0,46%	0,38	82,38	82,49	81,80	82,49	58K	85
18/10/2024	0,32%	0,26	82,00	82,00	81,90	82,20	101K	72
17/10/2024	-0,24%	-0,20	81,74	82,00	81,74	82,00	52K	43
16/10/2024	-0,80%	-0,66	81,94	82,60	81,00	82,60	216K	193
15/10/2024	0,43%	0,35	82,60	82,00	81,61	82,89	598K	150
14/10/2024	0,30%	0,25	82,25	80,87	80,87	82,60	76K	109
11/10/2024	1,23%	1,00	82,00	80,89	80,85	82,01	113K	100
10/10/2024	0,73%	0,59	81,00	81,00	80,52	81,66	272K	107
09/10/2024	-0,40%	-0,32	80,41	80,73	79,41	80,73	931K	298
08/10/2024	-0,33%	-0,27	80,73	81,81	79,42	81,96	691K	671
07/10/2024	-1,76%	-1,45	81,00	82,20	80,55	82,20	316K	230
04/10/2024	1,30%	1,06	82,45	80,26	80,26	82,48	391K	151
03/10/2024	-0,38%	-0,31	81,39	81,70	80,00	82,07	149K	186
02/10/2024	0,09%	0,07	81,70	81,34	81,34	82,14	122K	99
01/10/2024	-1,22%	-1,01	81,63	80,98	80,98	82,40	86K	117
30/09/2024	0,54%	0,44	82,64	82,20	82,19	82,99	127K	113
27/09/2024	0,46%	0,38	82,20	81,62	81,62	82,40	663K	603
26/09/2024	0,00%	0,00	81,82	82,31	81,69	82,32	269K	889
25/09/2024	-0,80%	-0,66	81,82	82,54	81,80	82,60	34K	86
24/09/2024	0,00%	0,00	82,48	82,46	81,75	82,58	238K	94
23/09/2024	0,77%	0,63	82,48	81,56	81,56	82,50	217K	195
20/09/2024	-0,97%	-0,80	81,85	82,51	81,38	82,77	114K	207
19/09/2024	0,43%	0,35	82,65	82,31	82,26	82,75	53K	97
18/09/2024	0,00%	0,00	82,30	82,03	82,03	82,34	37K	82
17/09/2024	0,04%	0,03	82,30	82,30	82,03	82,35	515K	129
16/09/2024	0,21%	0,17	82,27	82,48	82,20	82,48	193K	119
13/09/2024	0,00%	0,00	82,10	82,10	82,08	82,25	81K	107
12/09/2024	-0,02%	-0,02	82,10	82,28	82,10	82,29	47K	83
11/09/2024	0,88%	0,72	82,12	82,13	81,92	82,13	82K	137
10/09/2024	-0,95%	-0,78	81,40	82,18	80,85	82,28	419K	304
09/09/2024	0,04%	0,03	82,18	82,29	82,15	82,29	85K	108
06/09/2024	-0,17%	-0,14	82,15	82,29	82,12	82,60	42K	94
05/09/2024	-0,28%	-0,23	82,29	82,52	81,71	82,82	72K	176
04/09/2024	0,47%	0,39	82,52	82,95	82,02	82,95	118K	190
03/09/2024	-0,21%	-0,17	82,13	82,88	82,13	82,88	57K	106
02/09/2024	-1,13%	-0,94	82,30	82,24	82,18	83,24	66K	133
30/08/2024	0,05%	0,04	83,24	83,20	83,14	83,35	123K	150
29/08/2024	0,12%	0,10	83,20	83,25	82,98	83,30	93K	74
28/08/2024	0,59%	0,49	83,10	83,26	82,32	83,26	383K	314
27/08/2024	-0,47%	-0,39	82,61	83,15	82,16	83,25	263K	2.225
26/08/2024	-0,23%	-0,19	83,00	83,23	82,99	83,30	462K	130
23/08/2024	0,39%	0,32	83,19	83,00	82,87	83,21	60K	54
22/08/2024	0,02%	0,02	82,87	83,48	82,87	83,48	69K	72
21/08/2024	0,55%	0,45	82,85	82,45	82,45	82,90	180K	110
20/08/2024	0,33%	0,27	82,40	82,20	82,20	82,43	111K	101
19/08/2024	-0,32%	-0,26	82,13	82,02	81,52	82,41	151K	231
16/08/2024	0,18%	0,15	82,39	82,77	82,15	82,77	66K	94
15/08/2024	0,30%	0,25	82,24	81,05	81,05	82,88	52K	128
14/08/2024	0,43%	0,35	81,99	81,64	81,00	82,96	98K	180
13/08/2024	0,86%	0,70	81,64	80,42	80,42	81,64	95K	219
12/08/2024	-1,28%	-1,05	80,94	81,98	77,98	81,98	945K	743
09/08/2024	0,26%	0,21	81,99	81,24	81,24	82,00	103K	116
08/08/2024	-0,02%	-0,02	81,78	81,80	81,25	81,80	133K	105
07/08/2024	-0,38%	-0,31	81,80	82,11	81,70	82,18	160K	107
06/08/2024	-0,30%	-0,25	82,11	82,36	81,02	82,36	110K	156
05/08/2024	-0,10%	-0,08	82,36	82,40	77,45	82,98	407K	342
02/08/2024	0,24%	0,20	82,44	83,04	82,23	83,45	162K	118
01/08/2024	-1,53%	-1,28	82,24	82,52	82,05	83,48	95K	155
31/07/2024	0,26%	0,22	83,52	83,07	83,00	84,30	126K	177
30/07/2024	0,43%	0,36	83,30	82,94	82,94	84,75	246K	129
29/07/2024	-0,12%	-0,10	82,94	83,04	82,55	83,20	88K	118
26/07/2024	0,64%	0,53	83,04	82,89	82,31	83,21	300K	176
25/07/2024	0,60%	0,49	82,51	82,00	82,00	82,90	170K	163
24/07/2024	-0,50%	-0,41	82,02	82,45	82,02	82,53	291K	232
23/07/2024	0,37%	0,30	82,43	82,10	82,02	82,45	322K	126
22/07/2024	-0,50%	-0,41	82,13	82,54	82,13	82,63	115K	120
19/07/2024	0,29%	0,24	82,54	82,20	81,95	82,58	403K	137
18/07/2024	0,06%	0,05	82,30	82,24	82,24	82,58	115K	83
17/07/2024	-	-	82,25	82,58	82,04	82,58	220K	177

Date,Open,High,Low,Close,Volume
28-Jan-25,74.78,76.00,74.04,74.11,157401
27-Jan-25,74.90,76.79,74.51,74.75,86042
24-Jan-25,76.70,76.70,75.08,75.08,65667
23-Jan-25,77.10,77.10,76.66,76.70,74153
22-Jan-25,77.80,77.80,76.93,77.10,81249
21-Jan-25,77.30,77.90,77.30,77.80,105438
20-Jan-25,77.30,77.30,76.94,77.30,59358
17-Jan-25,77.04,77.50,76.57,77.30,63566
16-Jan-25,77.80,77.80,77.01,77.04,128400
15-Jan-25,77.83,77.83,77.44,77.80,56930
14-Jan-25,77.89,78.05,77.17,77.82,20747
13-Jan-25,78.59,78.59,76.96,77.11,48067
10-Jan-25,76.61,78.75,76.11,78.75,70369
09-Jan-25,77.77,77.99,76.52,76.61,33159
08-Jan-25,78.45,78.50,77.00,77.00,69025
07-Jan-25,78.21,78.53,77.52,78.05,34287
06-Jan-25,78.57,78.95,77.49,78.20,79485
03-Jan-25,76.96,78.77,76.89,78.47,81798
02-Jan-25,75.88,79.21,75.00,76.51,120325
30-Dec-24,75.29,77.43,75.29,77.43,101148
27-Dec-24,75.20,77.20,75.20,76.82,138447
26-Dec-24,73.19,75.80,73.13,75.80,138121
23-Dec-24,73.02,74.98,73.02,74.69,80331
20-Dec-24,72.00,74.13,71.12,73.02,58410
19-Dec-24,71.73,74.88,70.80,72.01,179580
18-Dec-24,74.90,74.90,70.06,73.20,145612
17-Dec-24,75.25,75.25,74.90,74.90,39366
16-Dec-24,75.20,75.25,75.01,75.04,153647
13-Dec-24,75.67,75.69,75.02,75.20,109572
12-Dec-24,77.07,77.07,74.99,75.69,214000
11-Dec-24,75.49,77.19,75.49,77.19,261587
10-Dec-24,77.50,77.52,77.03,77.03,176530
09-Dec-24,78.43,78.43,77.03,77.52,213359
06-Dec-24,77.03,80.01,77.03,78.06,143330
05-Dec-24,78.35,78.35,77.01,78.00,204806
04-Dec-24,79.20,80.05,75.04,78.42,418871
03-Dec-24,79.39,80.12,79.30,79.49,116099
02-Dec-24,81.83,82.00,79.15,80.13,145167
29-Nov-24,81.02,81.70,80.93,81.01,178562
28-Nov-24,81.90,81.90,81.00,81.00,85217
27-Nov-24,81.96,81.96,81.59,81.59,29808
26-Nov-24,81.74,81.98,81.40,81.53,146922
25-Nov-24,82.00,82.00,81.28,81.74,191295
22-Nov-24,81.93,82.03,81.03,81.81,268803
21-Nov-24,81.00,81.94,81.00,81.93,211094
19-Nov-24,81.97,81.97,81.15,81.58,287490
18-Nov-24,80.88,81.79,80.52,81.57,155016
14-Nov-24,80.43,81.00,80.01,80.88,166426
13-Nov-24,81.00,81.44,80.02,80.46,564486
12-Nov-24,81.05,81.73,80.00,81.27,295329
11-Nov-24,81.69,81.82,81.04,81.30,253803
08-Nov-24,81.62,81.70,81.02,81.69,188430
07-Nov-24,81.16,81.85,81.06,81.62,78449
06-Nov-24,81.51,81.84,80.65,81.16,159008
05-Nov-24,80.63,81.75,80.63,81.50,150940
04-Nov-24,81.42,81.97,81.02,81.83,357118
01-Nov-24,81.70,81.70,77.05,81.55,221530
31-Oct-24,81.69,81.98,81.32,81.40,103332
30-Oct-24,81.70,81.70,81.32,81.39,68268
29-Oct-24,80.52,81.77,80.52,81.70,90926
28-Oct-24,81.25,82.45,80.10,81.25,377357
25-Oct-24,82.07,82.14,81.03,81.75,59171
24-Oct-24,81.12,81.70,81.00,81.25,63030
23-Oct-24,82.59,82.60,81.00,81.90,224916
22-Oct-24,82.38,82.60,82.30,82.49,104346
21-Oct-24,82.49,82.49,81.80,82.38,58126
18-Oct-24,82.00,82.20,81.90,82.00,101123
17-Oct-24,82.00,82.00,81.74,81.74,52201
16-Oct-24,82.60,82.60,81.00,81.94,216201
15-Oct-24,82.00,82.89,81.61,82.60,597697
14-Oct-24,80.87,82.60,80.87,82.25,76060
11-Oct-24,80.89,82.01,80.85,82.00,113426
10-Oct-24,81.00,81.66,80.52,81.00,271653
09-Oct-24,80.73,80.73,79.41,80.41,931478
08-Oct-24,81.81,81.96,79.42,80.73,690679
07-Oct-24,82.20,82.20,80.55,81.00,316129
04-Oct-24,80.26,82.48,80.26,82.45,390922
03-Oct-24,81.70,82.07,80.00,81.39,148747
02-Oct-24,81.34,82.14,81.34,81.70,121573
01-Oct-24,80.98,82.40,80.98,81.63,85900
30-Sep-24,82.20,82.99,82.19,82.64,126743
27-Sep-24,81.62,82.40,81.62,82.20,663041
26-Sep-24,82.31,82.32,81.69,81.82,269035
25-Sep-24,82.54,82.60,81.80,81.82,33776
24-Sep-24,82.46,82.58,81.75,82.48,238116
23-Sep-24,81.56,82.50,81.56,82.48,217477
20-Sep-24,82.51,82.77,81.38,81.85,114052
19-Sep-24,82.31,82.75,82.26,82.65,52717
18-Sep-24,82.03,82.34,82.03,82.30,37445
17-Sep-24,82.30,82.35,82.03,82.30,515239
16-Sep-24,82.48,82.48,82.20,82.27,193297
13-Sep-24,82.10,82.25,82.08,82.10,80812
12-Sep-24,82.28,82.29,82.10,82.10,47368
11-Sep-24,82.13,82.13,81.92,82.12,82171
10-Sep-24,82.18,82.28,80.85,81.40,418941
09-Sep-24,82.29,82.29,82.15,82.18,85162
06-Sep-24,82.29,82.60,82.12,82.15,42165
05-Sep-24,82.52,82.82,81.71,82.29,72051
04-Sep-24,82.95,82.95,82.02,82.52,118145
03-Sep-24,82.88,82.88,82.13,82.13,57209
02-Sep-24,82.24,83.24,82.18,82.30,66158
30-Aug-24,83.20,83.35,83.14,83.24,123442
29-Aug-24,83.25,83.30,82.98,83.20,93410
28-Aug-24,83.26,83.26,82.32,83.10,382926
27-Aug-24,83.15,83.25,82.16,82.61,263104
26-Aug-24,83.23,83.30,82.99,83.00,462225
23-Aug-24,83.00,83.21,82.87,83.19,59846
22-Aug-24,83.48,83.48,82.87,82.87,68610
21-Aug-24,82.45,82.90,82.45,82.85,179642
20-Aug-24,82.20,82.43,82.20,82.40,111153
19-Aug-24,82.02,82.41,81.52,82.13,151104
16-Aug-24,82.77,82.77,82.15,82.39,65710
15-Aug-24,81.05,82.88,81.05,82.24,51972
14-Aug-24,81.64,82.96,81.00,81.99,97615
13-Aug-24,80.42,81.64,80.42,81.64,95279
12-Aug-24,81.98,81.98,77.98,80.94,945221
09-Aug-24,81.24,82.00,81.24,81.99,103356
08-Aug-24,81.80,81.80,81.25,81.78,133049
07-Aug-24,82.11,82.18,81.70,81.80,160416
06-Aug-24,82.36,82.36,81.02,82.11,109958
05-Aug-24,82.40,82.98,77.45,82.36,406890
02-Aug-24,83.04,83.45,82.23,82.44,162188
01-Aug-24,82.52,83.48,82.05,82.24,95118
31-Jul-24,83.07,84.30,83.00,83.52,126209
30-Jul-24,82.94,84.75,82.94,83.30,245529
29-Jul-24,83.04,83.20,82.55,82.94,88319
26-Jul-24,82.89,83.21,82.31,83.04,299577
25-Jul-24,82.00,82.90,82.00,82.51,169555
24-Jul-24,82.45,82.53,82.02,82.02,290857
23-Jul-24,82.10,82.45,82.02,82.43,321940
22-Jul-24,82.54,82.63,82.13,82.13,114642
19-Jul-24,82.20,82.58,81.95,82.54,403252
18-Jul-24,82.24,82.58,82.24,82.30,115387
17-Jul-24,82.58,82.58,82.04,82.25,220420

*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: JPPA11