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
28/08/2025	0,30%	0,24	80,37	80,11	79,80	80,38	82K	353
27/08/2025	1,00%	0,79	80,13	79,49	79,48	80,35	50K	48
26/08/2025	0,06%	0,05	79,34	79,34	79,32	79,48	91K	65
25/08/2025	-0,03%	-0,02	79,29	79,34	79,00	79,34	50K	61
22/08/2025	-0,11%	-0,09	79,31	79,40	79,04	79,43	24K	50
21/08/2025	0,74%	0,58	79,40	79,40	79,29	79,40	31K	59
20/08/2025	-0,11%	-0,09	78,82	78,98	78,82	79,05	76K	126

19/08/2025	0,04%	0,03	78,91	78,88	78,85	78,98	121K	103
18/08/2025	0,48%	0,38	78,88	78,50	78,50	78,90	105K	113
15/08/2025	0,00%	0,00	78,50	78,98	78,50	78,98	34K	73
14/08/2025	-0,56%	-0,44	78,50	78,94	78,50	78,96	128K	178
13/08/2025	-0,05%	-0,04	78,94	78,98	78,63	78,98	188K	74
12/08/2025	1,27%	0,99	78,98	77,99	77,10	79,14	251K	130
11/08/2025	-0,13%	-0,10	77,99	78,10	77,05	78,10	97K	160
08/08/2025	0,13%	0,10	78,09	77,99	77,42	78,10	27K	52
07/08/2025	0,96%	0,74	77,99	76,53	76,53	78,10	18K	54
06/08/2025	-0,69%	-0,54	77,25	78,23	77,05	78,23	323K	133
05/08/2025	-0,60%	-0,47	77,79	78,26	77,79	78,26	52K	63
04/08/2025	0,20%	0,16	78,26	78,89	78,11	79,44	27K	62
01/08/2025	-1,14%	-0,90	78,10	79,48	77,94	79,48	228K	126
31/07/2025	0,00%	0,00	79,00	79,70	78,80	79,70	105K	141
30/07/2025	-0,49%	-0,39	79,00	79,77	78,04	79,77	347K	239
29/07/2025	-0,25%	-0,20	79,39	79,59	79,21	79,60	39K	73
28/07/2025	0,01%	0,01	79,59	78,99	78,99	79,95	65K	123
25/07/2025	0,63%	0,50	79,58	79,97	79,12	79,97	80K	69
24/07/2025	0,09%	0,07	79,08	79,01	79,01	79,89	37K	64
23/07/2025	-0,74%	-0,59	79,01	79,99	79,00	79,99	61K	89
22/07/2025	0,75%	0,59	79,60	79,02	79,02	80,00	77K	110
21/07/2025	-1,16%	-0,93	79,01	79,96	79,00	79,96	75K	143
18/07/2025	0,00%	0,00	79,94	79,52	79,51	79,94	38K	58
17/07/2025	0,06%	0,05	79,94	79,50	79,50	79,95	35K	66
16/07/2025	-0,11%	-0,09	79,89	79,98	79,50	80,00	121K	151
15/07/2025	0,24%	0,19	79,98	80,00	79,70	80,00	193K	103
14/07/2025	0,14%	0,11	79,79	79,86	79,50	80,00	75K	125
11/07/2025	0,23%	0,18	79,68	79,99	79,66	79,99	52K	56
10/07/2025	0,49%	0,39	79,50	79,00	78,55	79,59	165K	133
09/07/2025	-0,23%	-0,18	79,11	79,46	78,79	80,00	132K	875
08/07/2025	-0,25%	-0,20	79,29	79,49	79,03	79,50	161K	108
07/07/2025	-0,76%	-0,61	79,49	80,70	79,04	80,70	150K	152
04/07/2025	-1,10%	-0,89	80,10	80,98	80,00	80,99	136K	116
03/07/2025	2,48%	1,96	80,99	79,05	79,05	81,20	149K	93
02/07/2025	0,00%	0,00	79,03	79,79	79,02	79,79	83K	85
01/07/2025	-1,46%	-1,17	79,03	80,60	78,01	80,60	231K	111
27/06/2025	0,70%	0,56	80,20	79,64	79,64	80,97	58K	100
26/06/2025	0,24%	0,19	79,64	79,20	79,18	80,09	50K	92
25/06/2025	-0,05%	-0,04	79,45	79,30	79,10	79,52	152K	96
24/06/2025	-0,04%	-0,03	79,49	79,52	79,35	79,52	62K	73
23/06/2025	-0,31%	-0,25	79,52	79,75	79,04	81,87	248K	436
20/06/2025	-0,04%	-0,03	79,77	79,87	79,50	80,00	38K	105
18/06/2025	0,63%	0,50	79,80	79,30	79,11	79,87	66K	63
17/06/2025	-0,15%	-0,12	79,30	79,42	79,00	79,87	194K	129
16/06/2025	0,57%	0,45	79,42	79,24	78,00	79,42	138K	456
13/06/2025	0,53%	0,42	78,97	78,55	78,00	79,78	180K	181
12/06/2025	-0,44%	-0,35	78,55	79,67	78,02	79,67	109K	93
11/06/2025	-0,10%	-0,08	78,90	79,76	78,72	79,76	46K	71
10/06/2025	0,34%	0,27	78,98	78,75	78,14	79,09	33K	65
09/06/2025	-0,06%	-0,05	78,71	79,70	78,21	79,80	94K	112
06/06/2025	-1,40%	-1,12	78,76	80,12	78,10	80,30	229K	187
05/06/2025	-0,01%	-0,01	79,88	79,99	79,65	79,99	13K	39
04/06/2025	0,96%	0,76	79,89	78,40	78,40	79,89	189K	100
03/06/2025	-0,76%	-0,61	79,13	79,76	79,00	79,76	95K	68
02/06/2025	-1,47%	-1,19	79,74	79,78	79,38	80,46	137K	228
30/05/2025	0,68%	0,55	80,93	81,12	79,40	81,12	177K	141
29/05/2025	0,14%	0,11	80,38	80,27	79,75	80,39	63K	129
28/05/2025	-0,10%	-0,08	80,27	80,15	79,68	81,95	267K	159
27/05/2025	0,59%	0,47	80,35	80,00	79,60	80,46	31K	78
26/05/2025	-0,42%	-0,34	79,88	81,14	79,62	81,14	57K	76
23/05/2025	0,29%	0,23	80,22	80,79	79,98	81,49	39K	72
22/05/2025	-0,05%	-0,04	79,99	80,04	79,50	80,05	37K	63
21/05/2025	-0,65%	-0,52	80,03	80,55	80,03	80,55	30K	57
20/05/2025	0,34%	0,27	80,55	80,28	79,26	81,90	423K	279
19/05/2025	0,99%	0,79	80,28	79,94	79,49	81,98	74K	109
16/05/2025	0,49%	0,39	79,49	79,06	79,06	80,41	90K	104
15/05/2025	0,03%	0,02	79,10	79,03	78,90	81,50	107K	248
14/05/2025	-0,15%	-0,12	79,08	79,19	78,87	79,19	62K	75
13/05/2025	0,89%	0,70	79,20	79,48	78,31	79,48	23K	67
12/05/2025	0,24%	0,19	78,50	79,00	78,33	79,39	83K	413
09/05/2025	-0,75%	-0,59	78,31	78,98	78,12	79,99	220K	780
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	-	-	72,16	71,96	71,96	72,47	11K	44

Date,Open,High,Low,Close,Volume
28-Aug-25,80.11,80.38,79.80,80.37,81932
27-Aug-25,79.49,80.35,79.48,80.13,49903
26-Aug-25,79.34,79.48,79.32,79.34,91238
25-Aug-25,79.34,79.34,79.00,79.29,49855
22-Aug-25,79.40,79.43,79.04,79.31,23845
21-Aug-25,79.40,79.40,79.29,79.40,30714
20-Aug-25,78.98,79.05,78.82,78.82,75698
19-Aug-25,78.88,78.98,78.85,78.91,121301
18-Aug-25,78.50,78.90,78.50,78.88,105234
15-Aug-25,78.98,78.98,78.50,78.50,33817
14-Aug-25,78.94,78.96,78.50,78.50,128437
13-Aug-25,78.98,78.98,78.63,78.94,187716
12-Aug-25,77.99,79.14,77.10,78.98,251113
11-Aug-25,78.10,78.10,77.05,77.99,96518
08-Aug-25,77.99,78.10,77.42,78.09,27252
07-Aug-25,76.53,78.10,76.53,77.99,18345
06-Aug-25,78.23,78.23,77.05,77.25,322901
05-Aug-25,78.26,78.26,77.79,77.79,51677
04-Aug-25,78.89,79.44,78.11,78.26,26722
01-Aug-25,79.48,79.48,77.94,78.10,228201
31-Jul-25,79.70,79.70,78.80,79.00,105478
30-Jul-25,79.77,79.77,78.04,79.00,346589
29-Jul-25,79.59,79.60,79.21,79.39,39203
28-Jul-25,78.99,79.95,78.99,79.59,64562
25-Jul-25,79.97,79.97,79.12,79.58,79856
24-Jul-25,79.01,79.89,79.01,79.08,36818
23-Jul-25,79.99,79.99,79.00,79.01,61386
22-Jul-25,79.02,80.00,79.02,79.60,77430
21-Jul-25,79.96,79.96,79.00,79.01,74986
18-Jul-25,79.52,79.94,79.51,79.94,37935
17-Jul-25,79.50,79.95,79.50,79.94,34797
16-Jul-25,79.98,80.00,79.50,79.89,120642
15-Jul-25,80.00,80.00,79.70,79.98,192967
14-Jul-25,79.86,80.00,79.50,79.79,75239
11-Jul-25,79.99,79.99,79.66,79.68,51964
10-Jul-25,79.00,79.59,78.55,79.50,165253
09-Jul-25,79.46,80.00,78.79,79.11,131532
08-Jul-25,79.49,79.50,79.03,79.29,161005
07-Jul-25,80.70,80.70,79.04,79.49,149954
04-Jul-25,80.98,80.99,80.00,80.10,136469
03-Jul-25,79.05,81.20,79.05,80.99,149048
02-Jul-25,79.79,79.79,79.02,79.03,83155
01-Jul-25,80.60,80.60,78.01,79.03,231420
27-Jun-25,79.64,80.97,79.64,80.20,58017
26-Jun-25,79.20,80.09,79.18,79.64,49517
25-Jun-25,79.30,79.52,79.10,79.45,151552
24-Jun-25,79.52,79.52,79.35,79.49,62409
23-Jun-25,79.75,81.87,79.04,79.52,248121
20-Jun-25,79.87,80.00,79.50,79.77,38023
18-Jun-25,79.30,79.87,79.11,79.80,65733
17-Jun-25,79.42,79.87,79.00,79.30,193594
16-Jun-25,79.24,79.42,78.00,79.42,138477
13-Jun-25,78.55,79.78,78.00,78.97,180477
12-Jun-25,79.67,79.67,78.02,78.55,108912
11-Jun-25,79.76,79.76,78.72,78.90,46037
10-Jun-25,78.75,79.09,78.14,78.98,32706
09-Jun-25,79.70,79.80,78.21,78.71,94250
06-Jun-25,80.12,80.30,78.10,78.76,229028
05-Jun-25,79.99,79.99,79.65,79.88,12618
04-Jun-25,78.40,79.89,78.40,79.89,189156
03-Jun-25,79.76,79.76,79.00,79.13,95193
02-Jun-25,79.78,80.46,79.38,79.74,136667
30-May-25,81.12,81.12,79.40,80.93,177495
29-May-25,80.27,80.39,79.75,80.38,63290
28-May-25,80.15,81.95,79.68,80.27,267268
27-May-25,80.00,80.46,79.60,80.35,31341
26-May-25,81.14,81.14,79.62,79.88,56552
23-May-25,80.79,81.49,79.98,80.22,38561
22-May-25,80.04,80.05,79.50,79.99,36772
21-May-25,80.55,80.55,80.03,80.03,30184
20-May-25,80.28,81.90,79.26,80.55,423394
19-May-25,79.94,81.98,79.49,80.28,73833
16-May-25,79.06,80.41,79.06,79.49,90041
15-May-25,79.03,81.50,78.90,79.10,106873
14-May-25,79.19,79.19,78.87,79.08,62284
13-May-25,79.48,79.48,78.31,79.20,22598
12-May-25,79.00,79.39,78.33,78.50,82515
09-May-25,78.98,79.99,78.12,78.31,220417
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

*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