papéis
login
mais

Cotação atual, histórico e gráfico do papel: JPSA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/06/20214,37%1,5035,8634,4234,3135,8614M2.283
11/06/2021-2,66%-0,9434,3635,2233,9235,229M2.034
10/06/20210,86%0,3035,3035,0034,2035,4921M4.028
09/06/2021-2,26%-0,8135,0035,5034,5536,0046M5.055
08/06/202112,22%3,9035,8136,3834,6037,20101M12.104
07/06/20212,18%0,6831,9131,3030,5732,4932M4.168
04/06/20216,48%1,9031,2329,1328,9231,2316M2.992
02/06/20210,45%0,1329,3329,3029,1029,8913M2.547
01/06/2021-1,85%-0,5529,2029,7729,2030,1114M2.470
31/05/2021-0,50%-0,1529,7530,0029,3730,4019M2.837
28/05/20211,80%0,5329,9029,3728,7729,9011M1.767
27/05/20210,55%0,1629,3729,0428,7829,3710M1.296
26/05/20211,04%0,3029,2128,9728,6829,219M1.340
25/05/20210,38%0,1128,9129,0028,7329,336M1.145
24/05/2021-2,54%-0,7528,8029,5428,4429,609M1.735
21/05/20210,44%0,1329,5529,4428,8429,557M1.017
20/05/20211,83%0,5329,4229,1628,8430,0015M2.705
19/05/2021-0,72%-0,2128,8928,5028,1129,2012M2.677
18/05/2021-2,77%-0,8329,1029,9829,0030,3812M2.417
17/05/20211,32%0,3929,9329,9528,9529,956M1.095
14/05/20212,75%0,7929,5429,0728,7729,5410M1.423
13/05/20211,88%0,5328,7528,0627,9128,756M1.034
12/05/2021-4,14%-1,2228,2229,3627,9629,366M1.082
11/05/20210,24%0,0729,4429,3228,5829,446M1.220
10/05/2021-2,00%-0,6029,3729,9629,2829,969M1.638
07/05/20216,65%1,8729,9728,1827,9129,9715M2.576
06/05/20211,48%0,4128,1027,5127,4128,104M624
05/05/20211,47%0,4027,6927,2927,2127,905M1.181
04/05/2021-1,41%-0,3927,2927,6827,2827,793M750
03/05/20213,21%0,8627,6827,1026,5627,816M1.266
30/04/20211,13%0,3026,8226,9826,2726,987M1.137
29/04/2021-2,18%-0,5926,5227,1426,2327,237M1.513
28/04/2021-1,24%-0,3427,1127,6426,8127,646M1.190
27/04/2021-2,45%-0,6927,4528,0027,4328,144M822
26/04/20211,48%0,4128,1428,0027,8528,376M1.323
23/04/20212,06%0,5627,7327,1827,1228,007M1.394
22/04/2021-2,89%-0,8127,1727,9827,1528,126M1.383
20/04/2021-0,85%-0,2427,9828,3027,5328,327M1.427
19/04/20212,58%0,7128,2227,8627,8628,6520M3.949
16/04/20211,29%0,3527,5127,1627,1327,519M1.628
15/04/20211,49%0,4027,1626,7526,6127,5310M2.151
14/04/2021-2,05%-0,5626,7627,7326,7628,0012M2.184
13/04/20213,48%0,9227,3226,4025,9827,5716M2.684
12/04/2021-0,90%-0,2426,4026,6726,1126,778M1.380
09/04/20212,50%0,6526,6425,9925,6326,677M1.268
08/04/20210,85%0,2225,9925,9425,6026,216M1.130
07/04/2021-2,46%-0,6525,7726,5025,6726,657M1.646
06/04/2021-1,82%-0,4926,4226,9126,2126,9311M2.599
05/04/20211,70%0,4526,9126,6526,3027,037M1.596
01/04/2021-0,82%-0,2226,4626,8026,0826,908M1.646
31/03/20210,30%0,0826,6826,7126,1826,738M1.407
30/03/20214,72%1,2026,6025,4325,2026,768M1.676
29/03/2021-1,24%-0,3225,4025,9425,0825,947M1.784
26/03/2021-1,38%-0,3625,7226,0825,4126,088M2.041
25/03/20214,19%1,0526,0825,0324,4426,2210M2.566
24/03/20210,44%0,1125,0325,3825,0026,0315M2.446
23/03/20210,89%0,2224,9224,7024,1825,326M1.220
22/03/2021-1,16%-0,2924,7024,9824,5525,488M1.486
19/03/20214,91%1,1724,9923,8223,5325,005M922
18/03/2021-1,69%-0,4123,8224,2423,2824,244M790
17/03/20210,75%0,1824,2323,8923,7624,424M1.022
16/03/2021-3,68%-0,9224,0524,6823,9524,993M678
15/03/20211,50%0,3724,9724,6024,2024,975M1.034
12/03/20211,65%0,4024,6023,9223,7124,633M573
11/03/20217,32%1,6524,2022,7222,7224,205M909
10/03/20211,21%0,2722,5522,5521,8522,842M533
09/03/20210,50%0,1122,2822,1821,9522,413M620
08/03/2021-6,61%-1,5722,1723,6022,0723,607M1.440
05/03/20215,51%1,2423,7422,6222,1323,817M1.202
04/03/20214,02%0,8722,5021,9421,5922,646M1.645
03/03/2021-0,37%-0,0821,6321,7120,7821,833M891
02/03/20210,88%0,1921,7121,4020,3522,087M2.176
01/03/2021-2,23%-0,4921,5222,6821,3922,685M1.489
26/02/2021-3,25%-0,7422,0122,7821,5622,785M1.271
25/02/20210,40%0,0922,7522,6622,3523,094M727
24/02/20210,18%0,0422,6622,8922,4622,963M820
23/02/2021-0,83%-0,1922,6222,7422,4523,093M771
22/02/2021-2,19%-0,5122,8123,1422,3323,314M1.184
19/02/2021-0,85%-0,2023,3223,5023,2623,714M673
18/02/2021-1,26%-0,3023,5223,9523,4123,954M824
17/02/2021-3,41%-0,8423,8224,6623,7424,663M764
12/02/20210,20%0,0524,6624,3823,9224,662M423
11/02/20210,65%0,1624,6124,7224,4625,365M1.474
10/02/2021-2,82%-0,7124,4525,4424,0525,445M846
09/02/2021-2,14%-0,5525,1625,5724,9625,575M1.151
08/02/20213,05%0,7625,7125,0524,8125,716M724
05/02/2021-0,95%-0,2424,9525,4624,9525,463M643
04/02/20210,28%0,0725,1925,1424,9425,476M989
03/02/20211,70%0,4225,1224,7224,7125,419M1.552
02/02/20210,41%0,1024,7024,8724,6425,274M940
01/02/20211,11%0,2724,6024,5424,0224,708M1.808
29/01/2021-2,37%-0,5924,3324,8024,1125,034M797
28/01/20216,31%1,4824,9223,5323,2824,927M1.779
27/01/2021-0,26%-0,0623,4423,4923,1123,803M656
26/01/20211,82%0,4223,5023,3323,0224,004M1.180
22/01/2021-0,43%-0,1023,0823,0522,6223,137M1.449
21/01/2021-3,01%-0,7223,1823,9423,1824,054M1.140
20/01/2021-2,09%-0,5123,9024,4223,9024,474M1.320
19/01/2021-0,93%-0,2324,4124,9024,2624,902M349
18/01/20211,82%0,4424,6424,2624,2625,014M702
15/01/2021-0,82%-0,2024,2024,1323,8524,474M1.034
14/01/20211,75%0,4224,4023,9523,9524,662M624
13/01/2021-1,11%-0,2723,9824,2523,9524,434M1.132
12/01/20210,29%0,0724,2524,1923,8624,464M924
11/01/2021-3,28%-0,8224,1825,0023,8425,005M1.346
08/01/20214,52%1,0825,0023,9323,9325,108M2.427
07/01/2021-0,83%-0,2023,9224,2123,7024,577M1.781
06/01/2021-2,86%-0,7124,1224,7324,1224,736M1.287
05/01/2021-0,68%-0,1724,8325,4024,1225,406M1.478
04/01/2021-4,91%-1,2925,0026,3024,9326,3810M2.320
30/12/20202,86%0,7326,2926,0025,8426,7846M7.581
29/12/2020-0,78%-0,2025,5625,9225,5626,197M1.843
28/12/20200,66%0,1725,7625,4625,4625,984M793
23/12/20201,67%0,4225,5925,2125,1825,755M1.036
22/12/2020-2,14%-0,5525,1725,7325,1225,934M793
21/12/2020-3,67%-0,9825,7225,6624,8225,9810M1.962
18/12/20200,72%0,1926,7026,5126,1126,866M1.030
17/12/2020-1,12%-0,3026,5126,9526,5127,136M1.379
16/12/20200,41%0,1126,8126,7826,3326,953M809
15/12/2020-0,34%-0,0926,7027,0826,5727,144M918
14/12/20201,75%0,4626,7926,1526,1527,266M1.546
11/12/2020-0,94%-0,2526,3326,5426,1126,709M1.465
10/12/20200,68%0,1826,5826,4925,8026,706M1.411
09/12/20202,44%0,6326,4026,0425,7426,407M1.767
08/12/2020-0,46%-0,1225,7725,9025,5926,418M2.018
07/12/2020-0,99%-0,2625,8926,1025,8926,526M1.493
04/12/2020-1,32%-0,3526,1526,5625,7526,659M1.819
03/12/20204,74%1,2026,5025,3025,2626,5011M3.022
02/12/20201,57%0,3925,3025,0124,8625,495M913
01/12/20203,19%0,7724,9124,5424,3525,2511M1.766
30/11/2020-1,55%-0,3824,1424,5323,9324,9011M1.931
27/11/2020-0,12%-0,0324,5224,6124,4624,8514M1.862
26/11/2020-0,97%-0,2424,5524,8424,3424,864M1.237
25/11/2020--24,7924,1124,1124,866M1.670


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito