Cotação atual, histórico e gráfico do papel: JPPC11
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 |
| 23/12/2024 | 4,20% | 8,07 | 200,00 | 200,00 | 200,00 | 200,00 | 400 | 2 |
| 19/12/2024 | 1,01% | 1,92 | 191,93 | 191,93 | 191,93 | 191,93 | 383 | 2 |
| 18/12/2024 | 1,60% | 2,99 | 190,01 | 187,06 | 187,06 | 190,01 | 756 | 4 |
| 17/12/2024 | 23,85% | 36,02 | 187,02 | 160,03 | 160,03 | 187,02 | 1K | 7 |
| 16/12/2024 | 39,83% | 43,01 | 151,00 | 129,58 | 129,58 | 151,00 | 410 | 3 |
| 10/12/2024 | -41,01% | -75,06 | 107,99 | 107,99 | 107,99 | 107,99 | 107 | 1 |
| 01/11/2024 | 0,57% | 1,04 | 183,05 | 183,05 | 183,05 | 183,05 | 366 | 1 |
|
|
| 11/10/2024 | 20,52% | 30,99 | 182,01 | 182,01 | 182,01 | 182,01 | 182 | 1 |
| 19/06/2024 | 0,00% | 0,00 | 151,02 | 151,02 | 151,02 | 151,02 | 151 | 1 |
| 23/04/2024 | -13,70% | -23,98 | 151,02 | 151,02 | 151,02 | 151,02 | 302 | 1 |
| 29/01/2024 | -12,47% | -24,93 | 175,00 | 175,00 | 175,00 | 175,00 | 56K | 5 |
| 23/01/2024 | -0,03% | -0,07 | 199,93 | 199,93 | 199,93 | 199,93 | 199 | 1 |
| 13/10/2023 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 800 | 1 |
| 23/08/2023 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 7K | 1 |
| 22/08/2023 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 200 | 1 |
| 08/08/2023 | 0,01% | 0,01 | 200,00 | 200,00 | 200,00 | 200,00 | 15K | 3 |
| 03/08/2023 | 4,22% | 8,09 | 199,99 | 194,21 | 194,21 | 200,00 | 30K | 5 |
| 31/07/2023 | -0,05% | -0,10 | 191,90 | 191,90 | 191,90 | 191,90 | 191 | 1 |
| 10/07/2023 | 0,00% | 0,00 | 192,00 | 192,00 | 192,00 | 192,00 | 192 | 1 |
| 23/06/2023 | -0,15% | -0,28 | 192,00 | 192,00 | 192,00 | 192,00 | 192 | 1 |
| 22/06/2023 | 1,20% | 2,28 | 192,28 | 192,28 | 192,28 | 192,28 | 192 | 1 |
| 21/06/2023 | 18,75% | 30,00 | 190,00 | 180,00 | 180,00 | 190,00 | 8K | 2 |
| 13/06/2023 | 6,67% | 10,00 | 160,00 | 155,00 | 155,00 | 160,00 | 38K | 8 |
| 12/06/2023 | 15,38% | 20,00 | 150,00 | 150,00 | 150,00 | 150,00 | 8K | 3 |
| 29/05/2023 | 0,00% | 0,00 | 130,00 | 130,00 | 130,00 | 130,00 | 390 | 1 |
| 12/05/2023 | 18,18% | 20,00 | 130,00 | 130,00 | 130,00 | 130,00 | 3K | 1 |
| 03/05/2023 | -7,99% | -9,55 | 110,00 | 118,50 | 110,00 | 118,50 | 21K | 10 |
| 28/04/2023 | -1,20% | -1,45 | 119,55 | 119,55 | 119,55 | 119,55 | 119 | 1 |
| 27/04/2023 | 0,00% | 0,00 | 121,00 | 121,00 | 121,00 | 121,00 | 2K | 1 |
| 10/04/2023 | -19,87% | -30,00 | 121,00 | 121,00 | 121,00 | 121,00 | 1K | 1 |
| 05/04/2023 | 17,56% | 22,56 | 151,00 | 138,00 | 138,00 | 153,00 | 13K | 14 |
| 14/03/2023 | -1,20% | -1,56 | 128,44 | 128,44 | 128,44 | 128,44 | 128 | 1 |
| 07/03/2023 | 0,00% | 0,00 | 130,00 | 130,00 | 130,00 | 130,00 | 130 | 1 |
| 28/02/2023 | 0,00% | 0,00 | 130,00 | 130,00 | 130,00 | 130,00 | 6K | 2 |
| 19/01/2023 | 0,00% | 0,00 | 130,00 | 130,00 | 130,00 | 130,00 | 7K | 10 |
| 18/01/2023 | -12,18% | -18,03 | 130,00 | 130,20 | 130,00 | 130,20 | 1K | 5 |
| 13/01/2023 | 1,38% | 2,02 | 148,03 | 148,03 | 148,03 | 148,03 | 148 | 1 |
| 29/11/2022 | -9,31% | -14,99 | 146,01 | 146,01 | 146,01 | 146,01 | 292 | 1 |
| 24/11/2022 | -19,50% | -39,00 | 161,00 | 161,00 | 161,00 | 161,00 | 10K | 2 |
| 16/11/2022 | 0,00% | 0,00 | 200,00 | 200,00 | 200,00 | 200,00 | 400 | 1 |
| 11/11/2022 | 0,01% | 0,01 | 200,00 | 200,00 | 200,00 | 200,00 | 4K | 1 |
| 28/10/2022 | 0,00% | 0,00 | 199,99 | 199,99 | 199,99 | 199,99 | 599 | 1 |
| 01/08/2022 | 42,84% | 59,98 | 199,99 | 199,99 | 199,99 | 199,99 | 199 | 1 |
| 07/06/2022 | 2,92% | 3,97 | 140,01 | 140,01 | 140,01 | 140,01 | 280 | 2 |
| 21/03/2022 | -40,85% | -93,96 | 136,04 | 136,04 | 136,04 | 136,04 | 136 | 1 |
| 12/11/2021 | 4,54% | 9,99 | 230,00 | 230,00 | 230,00 | 230,00 | 2K | 1 |
| 08/11/2021 | -12,00% | -29,99 | 220,01 | 260,00 | 220,01 | 260,00 | 920 | 4 |
| 05/11/2021 | -9,09% | -25,00 | 250,00 | 250,00 | 250,00 | 250,00 | 250 | 1 |
| 28/10/2021 | 5,77% | 15,00 | 275,00 | 256,88 | 256,88 | 275,00 | 5K | 4 |
| 27/10/2021 | 0,00% | 0,00 | 260,00 | 260,00 | 260,00 | 260,00 | 3K | 3 |
| 26/10/2021 | -18,75% | -60,00 | 260,00 | 280,00 | 260,00 | 280,00 | 19K | 16 |
| 25/10/2021 | 11,89% | 34,00 | 320,00 | 320,00 | 285,00 | 320,00 | 14K | 7 |
| 06/08/2021 | -16,50% | -56,50 | 286,00 | 286,00 | 286,00 | 286,00 | 286 | 1 |
| 24/06/2021 | -14,80% | -59,50 | 342,50 | 342,50 | 342,50 | 342,50 | 103K | 1 |
| 18/02/2020 | -17,35% | -84,36 | 402,00 | 402,00 | 402,00 | 402,00 | 241K | 3 |
| 12/02/2020 | -25,18% | -163,64 | 486,36 | 486,36 | 486,36 | 486,36 | 27K | 1 |
| 14/01/2019 | 8,33% | 50,00 | 650,00 | 650,00 | 650,00 | 650,00 | 6K | 2 |
| 10/01/2019 | 0,00% | 0,00 | 600,00 | 600,00 | 600,00 | 600,00 | 6K | 1 |
| 09/01/2019 | 8,11% | 44,99 | 600,00 | 600,00 | 600,00 | 600,00 | 6K | 1 |
| 04/12/2018 | -1,71% | -9,66 | 555,01 | 555,01 | 555,01 | 555,01 | 555 | 1 |
| 07/11/2018 | 0,00% | 0,02 | 564,67 | 564,67 | 564,67 | 564,67 | 6K | 1 |
| 11/09/2018 | -5,89% | -35,35 | 564,65 | 582,05 | 564,65 | 582,05 | 6K | 4 |
| 06/09/2018 | 1,69% | 10,00 | 600,00 | 600,00 | 600,00 | 600,00 | 41K | 2 |
| 05/09/2018 | -1,67% | -10,00 | 590,00 | 590,00 | 590,00 | 590,00 | 9K | 1 |
| 04/09/2018 | 0,00% | 0,00 | 600,00 | 600,00 | 600,00 | 600,00 | 120K | 2 |
| 21/08/2018 | 0,00% | 0,01 | 600,00 | 600,00 | 600,00 | 600,00 | 4K | 2 |
| 08/08/2018 | 6,38% | 35,99 | 599,99 | 600,00 | 599,99 | 600,00 | 2K | 2 |
| 25/07/2018 | -6,00% | -36,00 | 564,00 | 564,00 | 564,00 | 564,00 | 62K | 3 |
| 12/07/2018 | -0,17% | -1,00 | 600,00 | 600,00 | 600,00 | 600,00 | 6K | 1 |
| 05/07/2018 | -1,49% | -9,07 | 601,00 | 601,00 | 601,00 | 601,00 | 601 | 1 |
| 04/07/2018 | -8,94% | -59,93 | 610,07 | 610,00 | 610,00 | 625,00 | 10K | 8 |
| 11/06/2018 | 7,37% | 45,97 | 670,00 | 670,00 | 670,00 | 670,00 | 1K | 1 |
| 07/06/2018 | -2,95% | -18,97 | 624,03 | 624,03 | 624,03 | 624,03 | 7K | 2 |
| 04/06/2018 | -2,87% | -19,02 | 643,00 | 643,00 | 643,00 | 643,00 | 6K | 1 |
| 21/05/2018 | -2,93% | -19,98 | 662,02 | 662,01 | 662,01 | 662,02 | 13K | 2 |
| 11/05/2018 | 0,00% | 0,00 | 682,00 | 682,16 | 682,00 | 682,16 | 9K | 5 |
| 04/05/2018 | -12,56% | -98,00 | 682,00 | 682,00 | 682,00 | 682,00 | 682 | 1 |
| 23/04/2018 | 11,43% | 80,00 | 780,00 | 780,00 | 780,00 | 780,00 | 2K | 1 |
| 16/04/2018 | 0,00% | -0,03 | 700,00 | 700,00 | 700,00 | 700,00 | 7K | 1 |
| 13/04/2018 | -6,67% | -49,99 | 700,03 | 700,03 | 700,03 | 700,03 | 8K | 3 |
| 02/04/2018 | -5,06% | -39,98 | 750,02 | 750,02 | 750,02 | 750,02 | 8K | 1 |
| 02/03/2018 | -12,22% | -109,99 | 790,00 | 790,00 | 790,00 | 790,00 | 2K | 1 |
| 28/11/2017 | 0,00% | -0,01 | 899,99 | 899,99 | 899,99 | 899,99 | 270K | 1 |
| 19/10/2017 | 28,57% | 199,99 | 900,00 | 900,00 | 900,00 | 900,00 | 2K | 1 |
| 09/10/2017 | -22,22% | -199,99 | 700,01 | 700,02 | 700,01 | 700,02 | 3K | 4 |
| 25/08/2017 | -4,76% | -45,00 | 900,00 | 900,00 | 900,00 | 900,00 | 22K | 1 |
| 26/07/2017 | -2,58% | -25,00 | 945,00 | 945,00 | 945,00 | 945,00 | 2K | 1 |
| 22/05/2017 | 5,43% | 50,00 | 970,00 | 970,00 | 970,00 | 970,00 | 2K | 1 |
| 13/04/2017 | 1,77% | 16,00 | 920,00 | 920,00 | 920,00 | 920,00 | 3K | 1 |
| 31/01/2017 | -6,80% | -66,00 | 904,00 | 904,00 | 904,00 | 904,00 | 2K | 1 |
| 19/12/2016 | 29,33% | 220,00 | 970,00 | 970,00 | 970,00 | 970,00 | 5K | 1 |
| 22/11/2016 | -0,27% | -2,01 | 750,00 | 750,00 | 750,00 | 750,00 | 2M | 8 |
| 16/11/2016 | -24,80% | -248,00 | 752,01 | 752,01 | 752,01 | 752,01 | 75K | 2 |
| 23/08/2016 | 3,09% | 30,01 | 1.000,01 | 1.000,01 | 1.000,01 | 1.000,01 | 500K | 1 |
| 11/11/2015 | 0,00% | 0,00 | 970,00 | 970,00 | 970,00 | 970,00 | 146K | 1 |
| 10/09/2015 | -7,62% | -80,00 | 970,00 | 970,00 | 970,00 | 970,00 | 68K | 2 |
| 30/06/2014 | 1,94% | 20,00 | 1.050,00 | 1.050,00 | 1.050,00 | 1.050,00 | 10K | 1 |
| 17/12/2013 | 1,28% | 13,00 | 1.030,00 | 1.030,00 | 1.030,00 | 1.030,00 | 2K | 1 |
| 22/10/2013 | 0,00% | 0,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 20K | 1 |
| 21/10/2013 | 0,00% | 0,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 51K | 1 |
| 29/08/2013 | 0,00% | 0,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 31K | 1 |
| 22/08/2013 | 0,00% | 0,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1K | 1 |
| 19/08/2013 | 0,00% | 0,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 10K | 1 |
| 16/08/2013 | 0,00% | 0,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 10K | 1 |
| 15/08/2013 | 0,49% | 5,00 | 1.017,00 | 1.017,00 | 1.017,00 | 1.017,00 | 10K | 1 |
| 31/07/2013 | 0,30% | 3,00 | 1.012,00 | 1.012,00 | 1.012,00 | 1.012,00 | 101K | 1 |
| 05/07/2013 | 0,05% | 0,50 | 1.009,00 | 1.009,00 | 1.009,00 | 1.009,00 | 10K | 1 |
| 03/07/2013 | 0,04% | 0,40 | 1.008,50 | 1.008,50 | 1.008,50 | 1.008,50 | 50K | 1 |
| 28/06/2013 | 0,81% | 8,10 | 1.008,10 | 1.008,10 | 1.008,10 | 1.008,10 | 1K | 1 |
| 27/06/2013 | - | - | 1.000,00 | 1.000,00 | 1.000,00 | 1.000,00 | 400K | 2 |
Date,Open,High,Low,Close,Volume
23-Dec-24,200.00,200.00,200.00,200.00,400
19-Dec-24,191.93,191.93,191.93,191.93,383
18-Dec-24,187.06,190.01,187.06,190.01,756
17-Dec-24,160.03,187.02,160.03,187.02,1273
16-Dec-24,129.58,151.00,129.58,151.00,410
10-Dec-24,107.99,107.99,107.99,107.99,107
01-Nov-24,183.05,183.05,183.05,183.05,366
11-Oct-24,182.01,182.01,182.01,182.01,182
19-Jun-24,151.02,151.02,151.02,151.02,151
23-Apr-24,151.02,151.02,151.02,151.02,302
29-Jan-24,175.00,175.00,175.00,175.00,55650
23-Jan-24,199.93,199.93,199.93,199.93,199
13-Oct-23,200.00,200.00,200.00,200.00,800
23-Aug-23,200.00,200.00,200.00,200.00,7000
22-Aug-23,200.00,200.00,200.00,200.00,200
08-Aug-23,200.00,200.00,200.00,200.00,15400
03-Aug-23,194.21,200.00,194.21,199.99,29994
31-Jul-23,191.90,191.90,191.90,191.90,191
10-Jul-23,192.00,192.00,192.00,192.00,192
23-Jun-23,192.00,192.00,192.00,192.00,192
22-Jun-23,192.28,192.28,192.28,192.28,192
21-Jun-23,180.00,190.00,180.00,190.00,8110
13-Jun-23,155.00,160.00,155.00,160.00,37900
12-Jun-23,150.00,150.00,150.00,150.00,7500
29-May-23,130.00,130.00,130.00,130.00,390
12-May-23,130.00,130.00,130.00,130.00,2860
03-May-23,118.50,118.50,110.00,110.00,20877
28-Apr-23,119.55,119.55,119.55,119.55,119
27-Apr-23,121.00,121.00,121.00,121.00,1815
10-Apr-23,121.00,121.00,121.00,121.00,1089
05-Apr-23,138.00,153.00,138.00,151.00,12681
14-Mar-23,128.44,128.44,128.44,128.44,128
07-Mar-23,130.00,130.00,130.00,130.00,130
28-Feb-23,130.00,130.00,130.00,130.00,6370
19-Jan-23,130.00,130.00,130.00,130.00,6630
18-Jan-23,130.20,130.20,130.00,130.00,1301
13-Jan-23,148.03,148.03,148.03,148.03,148
29-Nov-22,146.01,146.01,146.01,146.01,292
24-Nov-22,161.00,161.00,161.00,161.00,9982
16-Nov-22,200.00,200.00,200.00,200.00,400
11-Nov-22,200.00,200.00,200.00,200.00,3800
28-Oct-22,199.99,199.99,199.99,199.99,599
01-Aug-22,199.99,199.99,199.99,199.99,199
07-Jun-22,140.01,140.01,140.01,140.01,280
21-Mar-22,136.04,136.04,136.04,136.04,136
12-Nov-21,230.00,230.00,230.00,230.00,2070
08-Nov-21,260.00,260.00,220.01,220.01,920
05-Nov-21,250.00,250.00,250.00,250.00,250
28-Oct-21,256.88,275.00,256.88,275.00,5158
27-Oct-21,260.00,260.00,260.00,260.00,3380
26-Oct-21,280.00,280.00,260.00,260.00,19440
25-Oct-21,320.00,320.00,285.00,320.00,13730
06-Aug-21,286.00,286.00,286.00,286.00,286
24-Jun-21,342.50,342.50,342.50,342.50,102750
18-Feb-20,402.00,402.00,402.00,402.00,241200
12-Feb-20,486.36,486.36,486.36,486.36,26749
14-Jan-19,650.00,650.00,650.00,650.00,6500
10-Jan-19,600.00,600.00,600.00,600.00,6000
09-Jan-19,600.00,600.00,600.00,600.00,6000
04-Dec-18,555.01,555.01,555.01,555.01,555
07-Nov-18,564.67,564.67,564.67,564.67,5646
11-Sep-18,582.05,582.05,564.65,564.65,5803
06-Sep-18,600.00,600.00,600.00,600.00,40800
05-Sep-18,590.00,590.00,590.00,590.00,8850
04-Sep-18,600.00,600.00,600.00,600.00,120000
21-Aug-18,600.00,600.00,600.00,600.00,3600
08-Aug-18,600.00,600.00,599.99,599.99,1799
25-Jul-18,564.00,564.00,564.00,564.00,62040
12-Jul-18,600.00,600.00,600.00,600.00,6000
05-Jul-18,601.00,601.00,601.00,601.00,601
04-Jul-18,610.00,625.00,610.00,610.07,10385
11-Jun-18,670.00,670.00,670.00,670.00,1340
07-Jun-18,624.03,624.03,624.03,624.03,6864
04-Jun-18,643.00,643.00,643.00,643.00,6430
21-May-18,662.01,662.02,662.01,662.02,13240
11-May-18,682.16,682.16,682.00,682.00,8866
04-May-18,682.00,682.00,682.00,682.00,682
23-Apr-18,780.00,780.00,780.00,780.00,1560
16-Apr-18,700.00,700.00,700.00,700.00,7000
13-Apr-18,700.03,700.03,700.03,700.03,7700
02-Apr-18,750.02,750.02,750.02,750.02,7500
02-Mar-18,790.00,790.00,790.00,790.00,2370
28-Nov-17,899.99,899.99,899.99,899.99,269997
19-Oct-17,900.00,900.00,900.00,900.00,1800
09-Oct-17,700.02,700.02,700.01,700.01,2800
25-Aug-17,900.00,900.00,900.00,900.00,22500
26-Jul-17,945.00,945.00,945.00,945.00,1890
22-May-17,970.00,970.00,970.00,970.00,1940
13-Apr-17,920.00,920.00,920.00,920.00,2760
31-Jan-17,904.00,904.00,904.00,904.00,1808
19-Dec-16,970.00,970.00,970.00,970.00,4850
22-Nov-16,750.00,750.00,750.00,750.00,1575000
16-Nov-16,752.01,752.01,752.01,752.01,75201
23-Aug-16,1000.01,1000.01,1000.01,1000.01,500005
11-Nov-15,970.00,970.00,970.00,970.00,145500
10-Sep-15,970.00,970.00,970.00,970.00,67900
30-Jun-14,1050.00,1050.00,1050.00,1050.00,10500
17-Dec-13,1030.00,1030.00,1030.00,1030.00,2060
22-Oct-13,1017.00,1017.00,1017.00,1017.00,20340
21-Oct-13,1017.00,1017.00,1017.00,1017.00,50850
29-Aug-13,1017.00,1017.00,1017.00,1017.00,30510
22-Aug-13,1017.00,1017.00,1017.00,1017.00,1017
19-Aug-13,1017.00,1017.00,1017.00,1017.00,10170
16-Aug-13,1017.00,1017.00,1017.00,1017.00,10170
15-Aug-13,1017.00,1017.00,1017.00,1017.00,10170
31-Jul-13,1012.00,1012.00,1012.00,1012.00,101200
05-Jul-13,1009.00,1009.00,1009.00,1009.00,10090
03-Jul-13,1008.50,1008.50,1008.50,1008.50,50425
28-Jun-13,1008.10,1008.10,1008.10,1008.10,1008
27-Jun-13,1000.00,1000.00,1000.00,1000.00,400000
*exoneração de responsabilidade e termos de uso