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
08/05/2025	1,22%	0,95	78,90	78,03	78,03	78,91	43K	48
07/05/2025	-1,70%	-1,35	77,95	79,95	77,95	79,95	126K	92
06/05/2025	-0,33%	-0,26	79,30	79,56	79,10	79,69	49K	51
05/05/2025	-0,62%	-0,50	79,56	80,00	77,00	80,00	113K	122
02/05/2025	-2,35%	-1,93	80,06	80,35	76,06	81,50	170K	110
30/04/2025	1,55%	1,25	81,99	80,94	80,74	82,98	211K	164
29/04/2025	1,01%	0,81	80,74	79,78	79,45	80,75	148K	136

28/04/2025	0,82%	0,65	79,93	79,89	78,60	80,20	120K	209
25/04/2025	0,24%	0,19	79,28	79,49	78,80	80,12	253K	269
24/04/2025	0,34%	0,27	79,09	79,24	78,82	79,49	65K	113
23/04/2025	0,48%	0,38	78,82	79,05	78,35	79,14	39K	89
22/04/2025	-1,01%	-0,80	78,44	79,24	78,40	79,24	102K	185
17/04/2025	0,93%	0,73	79,24	78,51	78,51	79,36	19K	48
16/04/2025	0,20%	0,16	78,51	79,50	78,06	79,50	37K	68
15/04/2025	-0,82%	-0,65	78,35	78,89	78,32	80,18	57K	78
14/04/2025	-0,92%	-0,73	79,00	80,50	78,70	80,50	104K	94
11/04/2025	1,52%	1,19	79,73	79,33	77,99	81,47	117K	92
10/04/2025	0,24%	0,19	78,54	77,78	77,78	78,76	21K	29
09/04/2025	-0,34%	-0,27	78,35	80,84	78,01	81,47	64K	98
08/04/2025	-1,72%	-1,38	78,62	80,81	78,00	80,81	49K	91
07/04/2025	0,00%	0,00	80,00	79,20	77,50	80,00	61K	92
04/04/2025	-1,39%	-1,13	80,00	83,40	79,02	83,40	48K	76
03/04/2025	-2,43%	-2,02	81,13	83,54	80,94	83,54	100K	120
02/04/2025	-0,56%	-0,47	83,15	83,62	83,15	83,62	21K	46
01/04/2025	-1,01%	-0,85	83,62	84,10	83,21	84,20	28K	48
31/03/2025	-0,62%	-0,53	84,47	85,85	84,04	85,85	62K	113
28/03/2025	0,04%	0,03	85,00	85,52	83,82	85,70	78K	138
27/03/2025	0,22%	0,19	84,97	84,78	84,49	85,70	73K	135
26/03/2025	0,30%	0,25	84,78	84,53	84,12	85,20	45K	75
25/03/2025	-2,29%	-1,98	84,53	86,55	83,03	86,56	378K	352
24/03/2025	4,73%	3,91	86,51	83,43	82,01	87,02	414K	268
21/03/2025	0,36%	0,30	82,60	82,30	82,30	83,12	145K	109
20/03/2025	0,24%	0,20	82,30	82,10	81,00	82,35	84K	84
19/03/2025	-0,48%	-0,40	82,10	80,85	80,85	82,45	103K	149
18/03/2025	3,11%	2,49	82,50	80,00	79,62	82,85	103K	116
17/03/2025	1,32%	1,04	80,01	78,23	78,23	81,00	120K	101
14/03/2025	0,27%	0,21	78,97	78,25	78,25	78,97	61K	58
13/03/2025	0,43%	0,34	78,76	78,40	78,25	78,93	25K	49
12/03/2025	0,71%	0,55	78,42	77,55	77,55	78,67	26K	59
11/03/2025	0,74%	0,57	77,87	77,83	77,50	78,67	19K	53
10/03/2025	1,98%	1,50	77,30	75,80	75,80	77,72	50K	80
07/03/2025	0,36%	0,27	75,80	75,80	75,00	75,80	40K	71
06/03/2025	1,18%	0,88	75,53	75,40	74,90	76,23	67K	97
05/03/2025	-3,39%	-2,62	74,65	77,27	74,65	78,20	81K	107
28/02/2025	-0,31%	-0,24	77,27	77,51	77,10	78,00	134K	144
27/02/2025	0,95%	0,73	77,51	77,17	76,80	77,51	55K	65
26/02/2025	0,38%	0,29	76,78	76,97	76,54	77,19	66K	76
25/02/2025	0,29%	0,22	76,49	76,27	76,27	76,96	66K	84
24/02/2025	-0,34%	-0,26	76,27	76,71	76,20	77,21	39K	77
21/02/2025	0,99%	0,75	76,53	75,82	75,10	76,89	120K	92
20/02/2025	0,25%	0,19	75,78	75,59	74,83	75,89	34K	64
19/02/2025	-0,03%	-0,02	75,59	75,99	74,01	76,00	77K	91
18/02/2025	1,63%	1,21	75,61	75,15	74,72	76,00	78K	84
17/02/2025	1,74%	1,27	74,40	73,48	73,48	75,01	129K	109
14/02/2025	1,34%	0,97	73,13	72,16	72,16	73,55	68K	122
13/02/2025	0,22%	0,16	72,16	71,96	71,96	72,47	11K	44
12/02/2025	0,25%	0,18	72,00	72,53	71,94	72,54	62K	85
11/02/2025	0,17%	0,12	71,82	71,69	71,66	72,45	25K	66
10/02/2025	-1,13%	-0,82	71,70	71,83	71,54	73,43	121K	732
07/02/2025	-1,10%	-0,81	72,52	73,33	72,01	73,33	68K	117
06/02/2025	-0,31%	-0,23	73,33	73,51	73,33	73,55	44K	65
05/02/2025	-0,19%	-0,14	73,56	74,44	73,51	74,45	34K	40
04/02/2025	-0,90%	-0,67	73,70	74,40	73,70	74,46	53K	61
03/02/2025	-1,41%	-1,06	74,37	74,37	73,54	75,43	57K	111
31/01/2025	1,33%	0,99	75,43	74,51	74,40	75,50	176K	118
30/01/2025	-0,21%	-0,16	74,44	74,60	74,15	75,42	86K	109
29/01/2025	0,66%	0,49	74,60	74,85	74,12	74,85	52K	61
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	-	-	82,00	82,00	81,90	82,20	101K	72

Date,Open,High,Low,Close,Volume
08-May-25,78.03,78.91,78.03,78.90,43038
07-May-25,79.95,79.95,77.95,77.95,126387
06-May-25,79.56,79.69,79.10,79.30,49110
05-May-25,80.00,80.00,77.00,79.56,113324
02-May-25,80.35,81.50,76.06,80.06,169783
30-Apr-25,80.94,82.98,80.74,81.99,210995
29-Apr-25,79.78,80.75,79.45,80.74,147606
28-Apr-25,79.89,80.20,78.60,79.93,119645
25-Apr-25,79.49,80.12,78.80,79.28,252611
24-Apr-25,79.24,79.49,78.82,79.09,65401
23-Apr-25,79.05,79.14,78.35,78.82,39414
22-Apr-25,79.24,79.24,78.40,78.44,102212
17-Apr-25,78.51,79.36,78.51,79.24,19136
16-Apr-25,79.50,79.50,78.06,78.51,37352
15-Apr-25,78.89,80.18,78.32,78.35,56698
14-Apr-25,80.50,80.50,78.70,79.00,104303
11-Apr-25,79.33,81.47,77.99,79.73,117395
10-Apr-25,77.78,78.76,77.78,78.54,20774
09-Apr-25,80.84,81.47,78.01,78.35,63801
08-Apr-25,80.81,80.81,78.00,78.62,48839
07-Apr-25,79.20,80.00,77.50,80.00,60541
04-Apr-25,83.40,83.40,79.02,80.00,48178
03-Apr-25,83.54,83.54,80.94,81.13,100425
02-Apr-25,83.62,83.62,83.15,83.15,21370
01-Apr-25,84.10,84.20,83.21,83.62,27812
31-Mar-25,85.85,85.85,84.04,84.47,62238
28-Mar-25,85.52,85.70,83.82,85.00,78232
27-Mar-25,84.78,85.70,84.49,84.97,72782
26-Mar-25,84.53,85.20,84.12,84.78,44906
25-Mar-25,86.55,86.56,83.03,84.53,378423
24-Mar-25,83.43,87.02,82.01,86.51,414178
21-Mar-25,82.30,83.12,82.30,82.60,145432
20-Mar-25,82.10,82.35,81.00,82.30,84079
19-Mar-25,80.85,82.45,80.85,82.10,102860
18-Mar-25,80.00,82.85,79.62,82.50,103193
17-Mar-25,78.23,81.00,78.23,80.01,119646
14-Mar-25,78.25,78.97,78.25,78.97,61077
13-Mar-25,78.40,78.93,78.25,78.76,25148
12-Mar-25,77.55,78.67,77.55,78.42,25677
11-Mar-25,77.83,78.67,77.50,77.87,19226
10-Mar-25,75.80,77.72,75.80,77.30,49688
07-Mar-25,75.80,75.80,75.00,75.80,39778
06-Mar-25,75.40,76.23,74.90,75.53,66704
05-Mar-25,77.27,78.20,74.65,74.65,81174
28-Feb-25,77.51,78.00,77.10,77.27,134275
27-Feb-25,77.17,77.51,76.80,77.51,55418
26-Feb-25,76.97,77.19,76.54,76.78,65980
25-Feb-25,76.27,76.96,76.27,76.49,65843
24-Feb-25,76.71,77.21,76.20,76.27,39254
21-Feb-25,75.82,76.89,75.10,76.53,120212
20-Feb-25,75.59,75.89,74.83,75.78,34233
19-Feb-25,75.99,76.00,74.01,75.59,77386
18-Feb-25,75.15,76.00,74.72,75.61,78341
17-Feb-25,73.48,75.01,73.48,74.40,128769
14-Feb-25,72.16,73.55,72.16,73.13,67795
13-Feb-25,71.96,72.47,71.96,72.16,10976
12-Feb-25,72.53,72.54,71.94,72.00,61655
11-Feb-25,71.69,72.45,71.66,71.82,24812
10-Feb-25,71.83,73.43,71.54,71.70,120538
07-Feb-25,73.33,73.33,72.01,72.52,67503
06-Feb-25,73.51,73.55,73.33,73.33,44262
05-Feb-25,74.44,74.45,73.51,73.56,34225
04-Feb-25,74.40,74.46,73.70,73.70,53361
03-Feb-25,74.37,75.43,73.54,74.37,57437
31-Jan-25,74.51,75.50,74.40,75.43,176035
30-Jan-25,74.60,75.42,74.15,74.44,86351
29-Jan-25,74.85,74.85,74.12,74.60,51967
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

*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