Cotação atual, histórico e gráfico do papel: JPSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 3,05% | 0,72 | 24,29 | 23,81 | 23,62 | 24,29 | 3M | 287 |
| 17/04/2019 | -0,04% | -0,01 | 23,57 | 23,65 | 23,34 | 23,90 | 1M | 382 |
| 16/04/2019 | 1,64% | 0,38 | 23,58 | 23,20 | 23,17 | 23,82 | 784K | 118 |
| 15/04/2019 | -0,64% | -0,15 | 23,20 | 23,35 | 23,20 | 23,67 | 706K | 154 |
| 12/04/2019 | -1,77% | -0,42 | 23,35 | 23,50 | 22,85 | 23,87 | 2M | 202 |
| 11/04/2019 | -1,74% | -0,42 | 23,77 | 24,19 | 23,72 | 24,19 | 1M | 157 |
| 10/04/2019 | 0,67% | 0,16 | 24,19 | 24,03 | 23,91 | 24,20 | 748K | 125 |
| 09/04/2019 | -0,70% | -0,17 | 24,03 | 24,58 | 23,83 | 24,58 | 1M | 158 |
| 08/04/2019 | 0,00% | 0,00 | 24,20 | 24,24 | 24,02 | 24,85 | 2M | 316 |
| 05/04/2019 | 0,04% | 0,01 | 24,20 | 24,10 | 23,83 | 24,20 | 1M | 126 |
| 04/04/2019 | 0,42% | 0,10 | 24,19 | 24,09 | 24,01 | 24,23 | 785K | 100 |
| 03/04/2019 | -0,21% | -0,05 | 24,09 | 24,01 | 23,71 | 24,25 | 2M | 413 |
| 02/04/2019 | 0,04% | 0,01 | 24,14 | 24,13 | 23,75 | 24,15 | 1M | 163 |
| 01/04/2019 | -0,45% | -0,11 | 24,13 | 24,26 | 23,75 | 24,35 | 2M | 184 |
| 29/03/2019 | 1,00% | 0,24 | 24,24 | 24,00 | 23,60 | 24,24 | 3M | 218 |
| 28/03/2019 | 4,35% | 1,00 | 24,00 | 23,11 | 22,65 | 24,00 | 2M | 316 |
| 27/03/2019 | -4,05% | -0,97 | 23,00 | 23,93 | 23,00 | 23,93 | 1M | 230 |
| 26/03/2019 | 0,25% | 0,06 | 23,97 | 24,30 | 23,70 | 24,30 | 1M | 158 |
| 25/03/2019 | -0,38% | -0,09 | 23,91 | 23,95 | 23,60 | 24,07 | 2M | 303 |
| 22/03/2019 | -1,56% | -0,38 | 24,00 | 24,19 | 23,41 | 24,19 | 2M | 320 |
| 21/03/2019 | 0,12% | 0,03 | 24,38 | 24,31 | 23,56 | 24,47 | 3M | 422 |
| 20/03/2019 | -1,62% | -0,40 | 24,35 | 24,95 | 24,32 | 24,95 | 2M | 388 |
| 19/03/2019 | 0,20% | 0,05 | 24,75 | 24,70 | 24,55 | 24,95 | 3M | 425 |
| 18/03/2019 | -1,20% | -0,30 | 24,70 | 25,00 | 24,70 | 25,35 | 3M | 635 |
| 15/03/2019 | 0,24% | 0,06 | 25,00 | 24,94 | 24,84 | 25,40 | 2M | 319 |
| 14/03/2019 | -0,04% | -0,01 | 24,94 | 25,40 | 24,53 | 25,40 | 2M | 355 |
| 13/03/2019 | -1,50% | -0,38 | 24,95 | 25,41 | 24,70 | 25,43 | 7M | 762 |
| 12/03/2019 | -1,63% | -0,42 | 25,33 | 25,75 | 25,33 | 25,89 | 4M | 298 |
| 11/03/2019 | -0,58% | -0,15 | 25,75 | 25,77 | 25,38 | 25,77 | 5M | 399 |
| 08/03/2019 | 2,78% | 0,70 | 25,90 | 25,15 | 24,81 | 25,90 | 13M | 408 |
| 07/03/2019 | -0,79% | -0,20 | 25,20 | 25,40 | 25,06 | 25,69 | 2M | 253 |
| 06/03/2019 | -0,66% | -0,17 | 25,40 | 25,53 | 25,12 | 25,56 | 1M | 158 |
| 01/03/2019 | 0,27% | 0,07 | 25,57 | 25,50 | 25,20 | 25,57 | 4M | 401 |
| 28/02/2019 | -0,20% | -0,05 | 25,50 | 25,55 | 25,33 | 25,60 | 4M | 261 |
| 27/02/2019 | -1,50% | -0,39 | 25,55 | 25,94 | 25,36 | 25,94 | 3M | 359 |
| 26/02/2019 | -0,19% | -0,05 | 25,94 | 26,00 | 25,87 | 26,00 | 2M | 250 |
| 25/02/2019 | -0,04% | -0,01 | 25,99 | 26,00 | 25,85 | 26,00 | 3M | 117 |
| 22/02/2019 | 0,04% | 0,01 | 26,00 | 25,99 | 25,80 | 26,00 | 4M | 310 |
| 21/02/2019 | 0,00% | 0,00 | 25,99 | 26,00 | 25,75 | 26,00 | 2M | 251 |
| 20/02/2019 | -0,04% | -0,01 | 25,99 | 25,99 | 25,86 | 25,99 | 1M | 209 |
| 19/02/2019 | 0,04% | 0,01 | 26,00 | 26,15 | 25,85 | 26,15 | 3M | 257 |
| 18/02/2019 | -0,04% | -0,01 | 25,99 | 26,00 | 25,85 | 26,00 | 2M | 285 |
| 15/02/2019 | 0,00% | 0,00 | 26,00 | 26,05 | 25,93 | 26,05 | 3M | 328 |
| 14/02/2019 | 0,04% | 0,01 | 26,00 | 26,01 | 25,92 | 26,40 | 4M | 289 |
| 13/02/2019 | -0,12% | -0,03 | 25,99 | 26,03 | 25,78 | 26,05 | 4M | 558 |
| 12/02/2019 | -0,88% | -0,23 | 26,02 | 26,52 | 26,00 | 26,53 | 6M | 656 |
| 11/02/2019 | 0,08% | 0,02 | 26,25 | 26,50 | 25,98 | 26,60 | 4M | 579 |
| 08/02/2019 | -1,02% | -0,27 | 26,23 | 26,70 | 25,90 | 26,70 | 6M | 722 |
| 07/02/2019 | -1,45% | -0,39 | 26,50 | 26,88 | 26,20 | 26,90 | 4M | 498 |
| 06/02/2019 | -0,04% | -0,01 | 26,89 | 26,91 | 26,36 | 27,00 | 16M | 662 |
| 05/02/2019 | -0,70% | -0,19 | 26,90 | 27,15 | 26,88 | 27,30 | 10M | 847 |
| 04/02/2019 | 0,33% | 0,09 | 27,09 | 27,67 | 27,09 | 27,97 | 17M | 1.700 |
| 01/02/2019 | 2,27% | 0,60 | 27,00 | 26,55 | 26,55 | 27,00 | 15M | 1.705 |
| 31/01/2019 | 1,93% | 0,50 | 26,40 | 26,38 | 26,07 | 26,80 | 43M | 2.229 |
| 30/01/2019 | 6,50% | 1,58 | 25,90 | 26,36 | 25,60 | 26,36 | 42M | 3.854 |
| 29/01/2019 | 3,71% | 0,87 | 24,32 | 23,55 | 23,20 | 24,45 | 6M | 233 |
| 28/01/2019 | 5,39% | 1,20 | 23,45 | 23,64 | 22,52 | 23,64 | 14M | 1.054 |
| 24/01/2019 | 2,25% | 0,49 | 22,25 | 22,50 | 21,74 | 22,50 | 282M | 81 |
| 23/01/2019 | 8,80% | 1,76 | 21,76 | 20,00 | 20,00 | 21,80 | 560K | 78 |
| 22/01/2019 | -6,32% | -1,35 | 20,00 | 21,00 | 20,00 | 21,20 | 1M | 73 |
| 21/01/2019 | -2,95% | -0,65 | 21,35 | 22,00 | 21,35 | 22,28 | 184K | 22 |
| 18/01/2019 | -2,14% | -0,48 | 22,00 | 22,12 | 22,00 | 22,50 | 3M | 64 |
| 17/01/2019 | 0,40% | 0,09 | 22,48 | 23,00 | 22,48 | 23,00 | 398K | 48 |
| 16/01/2019 | -2,65% | -0,61 | 22,39 | 22,99 | 22,23 | 23,00 | 812K | 69 |
| 15/01/2019 | 2,77% | 0,62 | 23,00 | 22,88 | 22,39 | 23,00 | 612K | 28 |
| 14/01/2019 | -4,68% | -1,10 | 22,38 | 23,01 | 22,38 | 23,08 | 553K | 52 |
| 11/01/2019 | -0,09% | -0,02 | 23,48 | 23,20 | 23,10 | 23,48 | 247K | 24 |
| 10/01/2019 | 0,13% | 0,03 | 23,50 | 23,46 | 23,46 | 23,50 | 148K | 8 |
| 09/01/2019 | -0,42% | -0,10 | 23,47 | 23,60 | 23,47 | 23,65 | 533K | 25 |
| 08/01/2019 | -0,25% | -0,06 | 23,57 | 23,33 | 23,26 | 23,57 | 54K | 7 |
| 07/01/2019 | 1,46% | 0,34 | 23,63 | 23,67 | 23,46 | 23,67 | 2M | 8 |
| 04/01/2019 | -0,89% | -0,21 | 23,29 | 23,50 | 23,29 | 23,50 | 249K | 23 |
| 03/01/2019 | -0,38% | -0,09 | 23,50 | 23,50 | 23,22 | 23,51 | 404K | 20 |
| 02/01/2019 | 3,51% | 0,80 | 23,59 | 22,80 | 22,80 | 23,78 | 602K | 65 |
| 28/12/2018 | 4,93% | 1,07 | 22,79 | 21,72 | 21,72 | 23,80 | 2M | 78 |
| 27/12/2018 | 1,12% | 0,24 | 21,72 | 21,47 | 21,36 | 21,72 | 223K | 21 |
| 26/12/2018 | 0,00% | 0,00 | 21,48 | 21,30 | 21,30 | 21,80 | 228K | 7 |
| 21/12/2018 | 0,00% | 0,00 | 21,48 | 21,48 | 21,21 | 21,87 | 266K | 24 |
| 20/12/2018 | 0,00% | 0,00 | 21,48 | 21,05 | 21,05 | 21,48 | 39K | 9 |
| 19/12/2018 | 0,42% | 0,09 | 21,48 | 21,45 | 21,21 | 21,70 | 4M | 73 |
| 18/12/2018 | -0,23% | -0,05 | 21,39 | 21,30 | 21,30 | 21,45 | 250K | 6 |
| 17/12/2018 | 0,99% | 0,21 | 21,44 | 21,18 | 21,18 | 21,44 | 68K | 9 |
| 14/12/2018 | -0,33% | -0,07 | 21,23 | 21,00 | 21,00 | 21,50 | 558K | 34 |
| 13/12/2018 | -0,88% | -0,19 | 21,30 | 21,00 | 20,10 | 21,31 | 264K | 44 |
| 12/12/2018 | 0,00% | 0,00 | 21,49 | 21,49 | 21,49 | 21,49 | 359K | 15 |
| 11/12/2018 | -0,05% | -0,01 | 21,49 | 21,51 | 21,47 | 21,51 | 144K | 13 |
| 10/12/2018 | -0,92% | -0,20 | 21,50 | 21,50 | 21,49 | 21,69 | 211K | 25 |
| 07/12/2018 | -0,91% | -0,20 | 21,70 | 21,90 | 21,70 | 22,25 | 795K | 52 |
| 06/12/2018 | 1,39% | 0,30 | 21,90 | 21,60 | 21,60 | 21,90 | 120K | 4 |
| 05/12/2018 | -1,73% | -0,38 | 21,60 | 21,95 | 21,53 | 21,95 | 589K | 13 |
| 04/12/2018 | 0,00% | 0,00 | 21,98 | 21,60 | 21,00 | 21,98 | 889K | 69 |
| 03/12/2018 | 1,62% | 0,35 | 21,98 | 21,62 | 21,62 | 21,98 | 214K | 7 |
| 30/11/2018 | -0,46% | -0,10 | 21,63 | 21,63 | 21,63 | 21,63 | 154K | 3 |
| 29/11/2018 | -0,32% | -0,07 | 21,73 | 21,79 | 21,65 | 21,80 | 1M | 20 |
| 28/11/2018 | -0,09% | -0,02 | 21,80 | 21,53 | 21,53 | 21,89 | 194K | 18 |
| 27/11/2018 | -0,73% | -0,16 | 21,82 | 21,90 | 21,80 | 21,94 | 649K | 19 |
| 26/11/2018 | 3,19% | 0,68 | 21,98 | 21,40 | 21,40 | 21,98 | 238K | 5 |
| 23/11/2018 | -0,93% | -0,20 | 21,30 | 21,15 | 21,15 | 21,49 | 482K | 33 |
| 22/11/2018 | 0,00% | 0,00 | 21,50 | 21,40 | 21,40 | 21,50 | 56K | 10 |
| 21/11/2018 | 0,00% | 0,00 | 21,50 | 21,37 | 21,37 | 21,50 | 1M | 6 |
| 19/11/2018 | 0,00% | 0,00 | 21,50 | 21,02 | 21,02 | 21,50 | 38K | 10 |
Date,Open,High,Low,Close,Volume
18-Apr-19,23.81,24.29,23.62,24.29,2859172
17-Apr-19,23.65,23.90,23.34,23.57,1274331
16-Apr-19,23.20,23.82,23.17,23.58,784424
15-Apr-19,23.35,23.67,23.20,23.20,705688
12-Apr-19,23.50,23.87,22.85,23.35,1590717
11-Apr-19,24.19,24.19,23.72,23.77,1158940
10-Apr-19,24.03,24.20,23.91,24.19,747929
09-Apr-19,24.58,24.58,23.83,24.03,1033439
08-Apr-19,24.24,24.85,24.02,24.20,1806700
05-Apr-19,24.10,24.20,23.83,24.20,1013761
04-Apr-19,24.09,24.23,24.01,24.19,785477
03-Apr-19,24.01,24.25,23.71,24.09,1808223
02-Apr-19,24.13,24.15,23.75,24.14,1021834
01-Apr-19,24.26,24.35,23.75,24.13,1674085
29-Mar-19,24.00,24.24,23.60,24.24,2656613
28-Mar-19,23.11,24.00,22.65,24.00,2412183
27-Mar-19,23.93,23.93,23.00,23.00,1393728
26-Mar-19,24.30,24.30,23.70,23.97,1054310
25-Mar-19,23.95,24.07,23.60,23.91,1808111
22-Mar-19,24.19,24.19,23.41,24.00,1711584
21-Mar-19,24.31,24.47,23.56,24.38,2665618
20-Mar-19,24.95,24.95,24.32,24.35,1871682
19-Mar-19,24.70,24.95,24.55,24.75,2502824
18-Mar-19,25.00,25.35,24.70,24.70,3486126
15-Mar-19,24.94,25.40,24.84,25.00,2183559
14-Mar-19,25.40,25.40,24.53,24.94,1990856
13-Mar-19,25.41,25.43,24.70,24.95,6809791
12-Mar-19,25.75,25.89,25.33,25.33,3990849
11-Mar-19,25.77,25.77,25.38,25.75,5274251
08-Mar-19,25.15,25.90,24.81,25.90,12989934
07-Mar-19,25.40,25.69,25.06,25.20,2044910
06-Mar-19,25.53,25.56,25.12,25.40,1149869
01-Mar-19,25.50,25.57,25.20,25.57,3561969
28-Feb-19,25.55,25.60,25.33,25.50,3561203
27-Feb-19,25.94,25.94,25.36,25.55,2712672
26-Feb-19,26.00,26.00,25.87,25.94,2339605
25-Feb-19,26.00,26.00,25.85,25.99,2731355
22-Feb-19,25.99,26.00,25.80,26.00,3968564
21-Feb-19,26.00,26.00,25.75,25.99,2001391
20-Feb-19,25.99,25.99,25.86,25.99,1301701
19-Feb-19,26.15,26.15,25.85,26.00,2956894
18-Feb-19,26.00,26.00,25.85,25.99,2077334
15-Feb-19,26.05,26.05,25.93,26.00,2961779
14-Feb-19,26.01,26.40,25.92,26.00,3567625
13-Feb-19,26.03,26.05,25.78,25.99,3813087
12-Feb-19,26.52,26.53,26.00,26.02,5935505
11-Feb-19,26.50,26.60,25.98,26.25,4246240
08-Feb-19,26.70,26.70,25.90,26.23,6311701
07-Feb-19,26.88,26.90,26.20,26.50,3588961
06-Feb-19,26.91,27.00,26.36,26.89,16413665
05-Feb-19,27.15,27.30,26.88,26.90,10288763
04-Feb-19,27.67,27.97,27.09,27.09,16712803
01-Feb-19,26.55,27.00,26.55,27.00,14873365
31-Jan-19,26.38,26.80,26.07,26.40,42596674
30-Jan-19,26.36,26.36,25.60,25.90,42006118
29-Jan-19,23.55,24.45,23.20,24.32,6128510
28-Jan-19,23.64,23.64,22.52,23.45,13944270
24-Jan-19,22.50,22.50,21.74,22.25,281880779
23-Jan-19,20.00,21.80,20.00,21.76,559875
22-Jan-19,21.00,21.20,20.00,20.00,1165083
21-Jan-19,22.00,22.28,21.35,21.35,183527
18-Jan-19,22.12,22.50,22.00,22.00,2819544
17-Jan-19,23.00,23.00,22.48,22.48,398327
16-Jan-19,22.99,23.00,22.23,22.39,812083
15-Jan-19,22.88,23.00,22.39,23.00,611781
14-Jan-19,23.01,23.08,22.38,22.38,553158
11-Jan-19,23.20,23.48,23.10,23.48,246994
10-Jan-19,23.46,23.50,23.46,23.50,148034
09-Jan-19,23.60,23.65,23.47,23.47,532616
08-Jan-19,23.33,23.57,23.26,23.57,53851
07-Jan-19,23.67,23.67,23.46,23.63,1850155
04-Jan-19,23.50,23.50,23.29,23.29,249456
03-Jan-19,23.50,23.51,23.22,23.50,403715
02-Jan-19,22.80,23.78,22.80,23.59,601922
28-Dec-18,21.72,23.80,21.72,22.79,1606809
27-Dec-18,21.47,21.72,21.36,21.72,222857
26-Dec-18,21.30,21.80,21.30,21.48,227716
21-Dec-18,21.48,21.87,21.21,21.48,266239
20-Dec-18,21.05,21.48,21.05,21.48,38600
19-Dec-18,21.45,21.70,21.21,21.48,3908724
18-Dec-18,21.30,21.45,21.30,21.39,250278
17-Dec-18,21.18,21.44,21.18,21.44,68336
14-Dec-18,21.00,21.50,21.00,21.23,557646
13-Dec-18,21.00,21.31,20.10,21.30,263566
12-Dec-18,21.49,21.49,21.49,21.49,358883
11-Dec-18,21.51,21.51,21.47,21.49,143992
10-Dec-18,21.50,21.69,21.49,21.50,211042
07-Dec-18,21.90,22.25,21.70,21.70,795349
06-Dec-18,21.60,21.90,21.60,21.90,120390
05-Dec-18,21.95,21.95,21.53,21.60,588624
04-Dec-18,21.60,21.98,21.00,21.98,888885
03-Dec-18,21.62,21.98,21.62,21.98,214288
30-Nov-18,21.63,21.63,21.63,21.63,153573
29-Nov-18,21.79,21.80,21.65,21.73,1384082
28-Nov-18,21.53,21.89,21.53,21.80,194143
27-Nov-18,21.90,21.94,21.80,21.82,649040
26-Nov-18,21.40,21.98,21.40,21.98,238498
23-Nov-18,21.15,21.49,21.15,21.30,481896
22-Nov-18,21.40,21.50,21.40,21.50,55840
21-Nov-18,21.37,21.50,21.37,21.50,1277991
19-Nov-18,21.02,21.50,21.02,21.50,38492
16-Nov-18,21.10,21.50,21.03,21.50,38492
13-Nov-18,21.40,21.40,21.40,21.40,38492
12-Nov-18,21.00,21.50,21.00,21.50,38492
09-Nov-18,20.79,21.48,20.70,21.48,38492
08-Nov-18,21.00,21.00,20.60,20.79,38492
07-Nov-18,20.70,21.00,20.50,21.00,38492
06-Nov-18,20.70,20.98,20.70,20.98,38492
01-Nov-18,20.78,20.89,20.55,20.89,38492
31-Oct-18,20.88,20.99,20.88,20.97,38492
30-Oct-18,21.45,21.45,20.76,20.88,38492
29-Oct-18,21.10,21.48,20.67,20.78,38492
26-Oct-18,19.90,21.50,19.90,21.26,38492
25-Oct-18,19.61,19.95,19.60,19.95,38492
24-Oct-18,19.70,19.95,19.50,19.95,38492
23-Oct-18,19.77,19.78,19.51,19.70,38492
22-Oct-18,19.61,19.78,19.60,19.77,38492
19-Oct-18,19.88,19.88,19.35,19.85,38492
18-Oct-18,19.93,19.93,19.79,19.88,38492
17-Oct-18,19.20,19.95,19.00,19.95,38492
16-Oct-18,20.50,20.50,18.94,19.95,38492
15-Oct-18,19.00,19.00,18.90,18.90,38492
11-Oct-18,18.95,20.00,18.87,18.95,38492
10-Oct-18,18.90,18.90,18.31,18.87,38492
09-Oct-18,18.90,18.90,18.70,18.89,38492
08-Oct-18,18.89,18.90,18.50,18.90,38492
05-Oct-18,18.90,18.90,18.90,18.90,38492
04-Oct-18,18.40,18.95,18.39,18.95,38492
03-Oct-18,18.84,18.84,18.30,18.49,38492
02-Oct-18,18.51,18.84,18.51,18.55,38492
01-Oct-18,18.50,18.50,18.50,18.50,38492
28-Sep-18,18.89,18.89,18.50,18.50,38492
27-Sep-18,18.29,18.50,18.29,18.50,38492
26-Sep-18,18.50,18.50,18.29,18.29,38492
*exoneração de responsabilidade