Cotação atual, histórico e gráfico do papel: JPSA3

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 JPSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2021	0,94%	0,26	27,98	27,73	27,37	28,21	9M	1.536
24/09/2021	-2,12%	-0,60	27,72	28,31	27,43	28,31	4M	940
23/09/2021	-0,46%	-0,13	28,32	28,78	28,07	28,89	10M	1.790
22/09/2021	0,46%	0,13	28,45	28,83	28,15	28,83	8M	1.395
21/09/2021	2,61%	0,72	28,32	27,85	27,39	28,93	12M	1.981
20/09/2021	-0,72%	-0,20	27,60	27,54	26,66	27,80	14M	1.416
17/09/2021	0,83%	0,23	27,80	27,54	27,26	28,15	10M	1.442
16/09/2021	-0,54%	-0,15	27,57	27,28	27,24	27,90	11M	1.580
15/09/2021	-0,82%	-0,23	27,72	27,95	27,15	28,11	7M	1.254
14/09/2021	-1,03%	-0,29	27,95	28,36	27,58	28,78	32M	2.295
13/09/2021	3,07%	0,84	28,24	27,62	27,34	28,34	12M	2.351

10/09/2021	-0,36%	-0,10	27,40	27,87	27,21	28,41	5M	1.050
09/09/2021	4,13%	1,09	27,50	26,30	25,93	27,76	6M	1.335
08/09/2021	-5,68%	-1,59	26,41	28,17	26,41	28,17	6M	1.583
06/09/2021	0,79%	0,22	28,00	27,58	27,47	28,12	3M	717
03/09/2021	-0,82%	-0,23	27,78	28,21	27,66	28,44	4M	856
02/09/2021	-4,04%	-1,18	28,01	29,01	27,90	29,10	6M	1.037
01/09/2021	-1,88%	-0,56	29,19	29,74	28,88	30,26	10M	1.929
31/08/2021	0,85%	0,25	29,75	29,45	29,06	30,00	10M	1.959
30/08/2021	-3,56%	-1,09	29,50	30,11	29,43	30,45	8M	1.512
27/08/2021	1,97%	0,59	30,59	30,05	29,73	30,59	5M	787
26/08/2021	-4,43%	-1,39	30,00	30,97	29,94	31,05	6M	974
25/08/2021	0,00%	0,00	31,39	30,87	30,41	31,39	8M	1.394
24/08/2021	3,26%	0,99	31,39	30,61	30,39	31,70	6M	1.037
23/08/2021	1,23%	0,37	30,40	30,30	29,80	30,54	8M	1.447
20/08/2021	0,07%	0,02	30,03	29,77	29,70	30,45	6M	1.042
19/08/2021	0,40%	0,12	30,01	29,52	29,12	30,40	4M	768
18/08/2021	0,50%	0,15	29,89	29,50	29,10	30,31	10M	1.893
17/08/2021	-1,36%	-0,41	29,74	29,71	28,86	29,93	8M	1.564
16/08/2021	-6,07%	-1,95	30,15	31,83	30,15	31,98	8M	1.735
13/08/2021	0,38%	0,12	32,10	31,97	31,16	32,13	9M	1.548
12/08/2021	-1,96%	-0,64	31,98	32,25	31,69	32,36	7M	1.087
11/08/2021	1,37%	0,44	32,62	32,00	31,65	32,75	13M	2.174
10/08/2021	-4,00%	-1,34	32,18	33,36	31,57	33,37	17M	2.657
09/08/2021	0,96%	0,32	33,52	32,75	32,75	33,55	15M	1.344
06/08/2021	-0,30%	-0,10	33,20	33,02	32,67	33,38	8M	1.374
05/08/2021	0,54%	0,18	33,30	33,46	32,45	33,84	7M	1.171
04/08/2021	-2,62%	-0,89	33,12	33,90	32,93	34,24	7M	1.381
03/08/2021	-2,83%	-0,99	34,01	35,41	33,55	35,41	10M	1.589
02/08/2021	-0,54%	-0,19	35,00	35,59	34,84	35,73	10M	1.853
30/07/2021	-1,87%	-0,67	35,19	35,58	34,58	35,70	8M	1.228
29/07/2021	3,76%	1,30	35,86	34,55	34,49	35,86	9M	1.356
28/07/2021	-1,12%	-0,39	34,56	35,12	34,54	35,27	6M	990
27/07/2021	-2,40%	-0,86	34,95	35,70	34,43	35,74	8M	806
26/07/2021	0,45%	0,16	35,81	35,64	34,89	35,82	8M	1.708
23/07/2021	-0,97%	-0,35	35,65	36,00	34,98	36,03	9M	1.376
22/07/2021	0,84%	0,30	36,00	35,73	35,62	36,23	4M	692
21/07/2021	-1,35%	-0,49	35,70	36,19	35,35	36,60	8M	1.476
20/07/2021	0,44%	0,16	36,19	36,03	35,90	36,88	7M	1.059
19/07/2021	-1,77%	-0,65	36,03	36,21	35,52	36,50	17M	1.275
16/07/2021	3,18%	1,13	36,68	35,60	35,28	36,68	14M	1.952
15/07/2021	0,11%	0,04	35,55	35,51	34,95	35,85	14M	2.027
14/07/2021	3,20%	1,10	35,51	34,55	34,33	35,51	10M	1.628
13/07/2021	1,06%	0,36	34,41	33,97	33,27	34,61	13M	2.068
12/07/2021	2,53%	0,84	34,05	33,05	32,90	34,28	18M	3.520
08/07/2021	0,15%	0,05	33,21	32,80	32,13	33,21	11M	1.463
07/07/2021	3,08%	0,99	33,16	32,21	31,94	33,20	12M	2.262
06/07/2021	-4,57%	-1,54	32,17	33,48	32,17	33,63	7M	1.130
05/07/2021	0,12%	0,04	33,71	33,48	33,17	34,15	11M	1.771
02/07/2021	1,60%	0,53	33,67	33,44	33,11	34,01	10M	2.216
01/07/2021	-1,75%	-0,59	33,14	33,70	32,91	33,78	12M	2.762
30/06/2021	2,37%	0,78	33,73	32,48	32,18	33,73	10M	2.070
29/06/2021	-4,69%	-1,62	32,95	34,55	32,72	34,55	25M	3.459
28/06/2021	-0,26%	-0,09	34,57	34,66	33,57	35,23	14M	1.753
25/06/2021	-2,48%	-0,88	34,66	35,60	34,31	35,60	9M	1.417
24/06/2021	-0,36%	-0,13	35,54	35,99	35,38	35,99	9M	1.739
23/06/2021	0,62%	0,22	35,67	35,28	35,07	35,67	7M	989
22/06/2021	0,48%	0,17	35,45	35,28	34,47	35,61	16M	2.276
21/06/2021	-0,59%	-0,21	35,28	35,69	34,98	35,69	7M	1.455
18/06/2021	3,32%	1,14	35,49	34,57	34,06	35,49	10M	1.085
17/06/2021	-1,63%	-0,57	34,35	34,91	34,06	35,17	7M	1.175
16/06/2021	-1,02%	-0,36	34,92	35,31	34,65	35,46	7M	1.501
15/06/2021	-1,62%	-0,58	35,28	35,99	35,28	35,99	13M	2.777
14/06/2021	4,37%	1,50	35,86	34,42	34,31	35,86	14M	2.283
11/06/2021	-2,66%	-0,94	34,36	35,22	33,92	35,22	9M	2.034
10/06/2021	0,86%	0,30	35,30	35,00	34,20	35,49	21M	4.028
09/06/2021	-2,26%	-0,81	35,00	35,50	34,55	36,00	46M	5.055
08/06/2021	12,22%	3,90	35,81	36,38	34,60	37,20	101M	12.104
07/06/2021	2,18%	0,68	31,91	31,30	30,57	32,49	32M	4.168
04/06/2021	6,48%	1,90	31,23	29,13	28,92	31,23	16M	2.992
02/06/2021	0,45%	0,13	29,33	29,30	29,10	29,89	13M	2.547
01/06/2021	-1,85%	-0,55	29,20	29,77	29,20	30,11	14M	2.470
31/05/2021	-0,50%	-0,15	29,75	30,00	29,37	30,40	19M	2.837
28/05/2021	1,80%	0,53	29,90	29,37	28,77	29,90	11M	1.767
27/05/2021	0,55%	0,16	29,37	29,04	28,78	29,37	10M	1.296
26/05/2021	1,04%	0,30	29,21	28,97	28,68	29,21	9M	1.340
25/05/2021	0,38%	0,11	28,91	29,00	28,73	29,33	6M	1.145
24/05/2021	-2,54%	-0,75	28,80	29,54	28,44	29,60	9M	1.735
21/05/2021	0,44%	0,13	29,55	29,44	28,84	29,55	7M	1.017
20/05/2021	1,83%	0,53	29,42	29,16	28,84	30,00	15M	2.705
19/05/2021	-0,72%	-0,21	28,89	28,50	28,11	29,20	12M	2.677
18/05/2021	-2,77%	-0,83	29,10	29,98	29,00	30,38	12M	2.417
17/05/2021	1,32%	0,39	29,93	29,95	28,95	29,95	6M	1.095
14/05/2021	2,75%	0,79	29,54	29,07	28,77	29,54	10M	1.423
13/05/2021	1,88%	0,53	28,75	28,06	27,91	28,75	6M	1.034
12/05/2021	-4,14%	-1,22	28,22	29,36	27,96	29,36	6M	1.082
11/05/2021	0,24%	0,07	29,44	29,32	28,58	29,44	6M	1.220
10/05/2021	-2,00%	-0,60	29,37	29,96	29,28	29,96	9M	1.638
07/05/2021	6,65%	1,87	29,97	28,18	27,91	29,97	15M	2.576
06/05/2021	1,48%	0,41	28,10	27,51	27,41	28,10	4M	624
05/05/2021	1,47%	0,40	27,69	27,29	27,21	27,90	5M	1.181
04/05/2021	-1,41%	-0,39	27,29	27,68	27,28	27,79	3M	750
03/05/2021	3,21%	0,86	27,68	27,10	26,56	27,81	6M	1.266
30/04/2021	1,13%	0,30	26,82	26,98	26,27	26,98	7M	1.137
29/04/2021	-2,18%	-0,59	26,52	27,14	26,23	27,23	7M	1.513
28/04/2021	-1,24%	-0,34	27,11	27,64	26,81	27,64	6M	1.190
27/04/2021	-2,45%	-0,69	27,45	28,00	27,43	28,14	4M	822
26/04/2021	1,48%	0,41	28,14	28,00	27,85	28,37	6M	1.323
23/04/2021	2,06%	0,56	27,73	27,18	27,12	28,00	7M	1.394
22/04/2021	-2,89%	-0,81	27,17	27,98	27,15	28,12	6M	1.383
20/04/2021	-0,85%	-0,24	27,98	28,30	27,53	28,32	7M	1.427
19/04/2021	2,58%	0,71	28,22	27,86	27,86	28,65	20M	3.949
16/04/2021	1,29%	0,35	27,51	27,16	27,13	27,51	9M	1.628
15/04/2021	1,49%	0,40	27,16	26,75	26,61	27,53	10M	2.151
14/04/2021	-2,05%	-0,56	26,76	27,73	26,76	28,00	12M	2.184
13/04/2021	3,48%	0,92	27,32	26,40	25,98	27,57	16M	2.684
12/04/2021	-0,90%	-0,24	26,40	26,67	26,11	26,77	8M	1.380
09/04/2021	2,50%	0,65	26,64	25,99	25,63	26,67	7M	1.268
08/04/2021	0,85%	0,22	25,99	25,94	25,60	26,21	6M	1.130
07/04/2021	-2,46%	-0,65	25,77	26,50	25,67	26,65	7M	1.646
06/04/2021	-1,82%	-0,49	26,42	26,91	26,21	26,93	11M	2.599
05/04/2021	1,70%	0,45	26,91	26,65	26,30	27,03	7M	1.596
01/04/2021	-0,82%	-0,22	26,46	26,80	26,08	26,90	8M	1.646
31/03/2021	0,30%	0,08	26,68	26,71	26,18	26,73	8M	1.407
30/03/2021	4,72%	1,20	26,60	25,43	25,20	26,76	8M	1.676
29/03/2021	-1,24%	-0,32	25,40	25,94	25,08	25,94	7M	1.784
26/03/2021	-1,38%	-0,36	25,72	26,08	25,41	26,08	8M	2.041
25/03/2021	4,19%	1,05	26,08	25,03	24,44	26,22	10M	2.566
24/03/2021	0,44%	0,11	25,03	25,38	25,00	26,03	15M	2.446
23/03/2021	0,89%	0,22	24,92	24,70	24,18	25,32	6M	1.220
22/03/2021	-1,16%	-0,29	24,70	24,98	24,55	25,48	8M	1.486
19/03/2021	4,91%	1,17	24,99	23,82	23,53	25,00	5M	922
18/03/2021	-1,69%	-0,41	23,82	24,24	23,28	24,24	4M	790
17/03/2021	-	-	24,23	23,89	23,76	24,42	4M	1.022

Date,Open,High,Low,Close,Volume
27-Sep-21,27.73,28.21,27.37,27.98,8704023
24-Sep-21,28.31,28.31,27.43,27.72,4364711
23-Sep-21,28.78,28.89,28.07,28.32,9948698
22-Sep-21,28.83,28.83,28.15,28.45,8342150
21-Sep-21,27.85,28.93,27.39,28.32,11791292
20-Sep-21,27.54,27.80,26.66,27.60,13839756
17-Sep-21,27.54,28.15,27.26,27.80,9832288
16-Sep-21,27.28,27.90,27.24,27.57,11013947
15-Sep-21,27.95,28.11,27.15,27.72,6610083
14-Sep-21,28.36,28.78,27.58,27.95,32160377
13-Sep-21,27.62,28.34,27.34,28.24,11784260
10-Sep-21,27.87,28.41,27.21,27.40,5451188
09-Sep-21,26.30,27.76,25.93,27.50,6420884
08-Sep-21,28.17,28.17,26.41,26.41,6131462
06-Sep-21,27.58,28.12,27.47,28.00,3026623
03-Sep-21,28.21,28.44,27.66,27.78,3998733
02-Sep-21,29.01,29.10,27.90,28.01,6430487
01-Sep-21,29.74,30.26,28.88,29.19,9860456
31-Aug-21,29.45,30.00,29.06,29.75,10151992
30-Aug-21,30.11,30.45,29.43,29.50,7835050
27-Aug-21,30.05,30.59,29.73,30.59,5268420
26-Aug-21,30.97,31.05,29.94,30.00,5597164
25-Aug-21,30.87,31.39,30.41,31.39,7757298
24-Aug-21,30.61,31.70,30.39,31.39,5919852
23-Aug-21,30.30,30.54,29.80,30.40,8172654
20-Aug-21,29.77,30.45,29.70,30.03,5793887
19-Aug-21,29.52,30.40,29.12,30.01,3997225
18-Aug-21,29.50,30.31,29.10,29.89,9637115
17-Aug-21,29.71,29.93,28.86,29.74,8313181
16-Aug-21,31.83,31.98,30.15,30.15,7724375
13-Aug-21,31.97,32.13,31.16,32.10,9394273
12-Aug-21,32.25,32.36,31.69,31.98,7462981
11-Aug-21,32.00,32.75,31.65,32.62,12804583
10-Aug-21,33.36,33.37,31.57,32.18,17166493
09-Aug-21,32.75,33.55,32.75,33.52,14789040
06-Aug-21,33.02,33.38,32.67,33.20,8372116
05-Aug-21,33.46,33.84,32.45,33.30,7337545
04-Aug-21,33.90,34.24,32.93,33.12,6914268
03-Aug-21,35.41,35.41,33.55,34.01,9542546
02-Aug-21,35.59,35.73,34.84,35.00,10093877
30-Jul-21,35.58,35.70,34.58,35.19,8466654
29-Jul-21,34.55,35.86,34.49,35.86,9187161
28-Jul-21,35.12,35.27,34.54,34.56,6030511
27-Jul-21,35.70,35.74,34.43,34.95,8424619
26-Jul-21,35.64,35.82,34.89,35.81,8482798
23-Jul-21,36.00,36.03,34.98,35.65,9448897
22-Jul-21,35.73,36.23,35.62,36.00,4114558
21-Jul-21,36.19,36.60,35.35,35.70,7526240
20-Jul-21,36.03,36.88,35.90,36.19,6895062
19-Jul-21,36.21,36.50,35.52,36.03,16764608
16-Jul-21,35.60,36.68,35.28,36.68,14064318
15-Jul-21,35.51,35.85,34.95,35.55,14332638
14-Jul-21,34.55,35.51,34.33,35.51,9749226
13-Jul-21,33.97,34.61,33.27,34.41,12748107
12-Jul-21,33.05,34.28,32.90,34.05,17732894
08-Jul-21,32.80,33.21,32.13,33.21,11337030
07-Jul-21,32.21,33.20,31.94,33.16,11896068
06-Jul-21,33.48,33.63,32.17,32.17,6762038
05-Jul-21,33.48,34.15,33.17,33.71,11449680
02-Jul-21,33.44,34.01,33.11,33.67,9951352
01-Jul-21,33.70,33.78,32.91,33.14,12423185
30-Jun-21,32.48,33.73,32.18,33.73,10174408
29-Jun-21,34.55,34.55,32.72,32.95,24572210
28-Jun-21,34.66,35.23,33.57,34.57,14076462
25-Jun-21,35.60,35.60,34.31,34.66,8701370
24-Jun-21,35.99,35.99,35.38,35.54,9343296
23-Jun-21,35.28,35.67,35.07,35.67,7342333
22-Jun-21,35.28,35.61,34.47,35.45,15643638
21-Jun-21,35.69,35.69,34.98,35.28,7067657
18-Jun-21,34.57,35.49,34.06,35.49,10263294
17-Jun-21,34.91,35.17,34.06,34.35,6936917
16-Jun-21,35.31,35.46,34.65,34.92,7283578
15-Jun-21,35.99,35.99,35.28,35.28,13098662
14-Jun-21,34.42,35.86,34.31,35.86,14156138
11-Jun-21,35.22,35.22,33.92,34.36,9448834
10-Jun-21,35.00,35.49,34.20,35.30,20525645
09-Jun-21,35.50,36.00,34.55,35.00,46234608
08-Jun-21,36.38,37.20,34.60,35.81,101175299
07-Jun-21,31.30,32.49,30.57,31.91,31720929
04-Jun-21,29.13,31.23,28.92,31.23,16043891
02-Jun-21,29.30,29.89,29.10,29.33,13130847
01-Jun-21,29.77,30.11,29.20,29.20,13829011
31-May-21,30.00,30.40,29.37,29.75,19187685
28-May-21,29.37,29.90,28.77,29.90,11387236
27-May-21,29.04,29.37,28.78,29.37,9613391
26-May-21,28.97,29.21,28.68,29.21,9285021
25-May-21,29.00,29.33,28.73,28.91,6400714
24-May-21,29.54,29.60,28.44,28.80,9062274
21-May-21,29.44,29.55,28.84,29.55,6745959
20-May-21,29.16,30.00,28.84,29.42,15210345
19-May-21,28.50,29.20,28.11,28.89,11686327
18-May-21,29.98,30.38,29.00,29.10,12160040
17-May-21,29.95,29.95,28.95,29.93,6428777
14-May-21,29.07,29.54,28.77,29.54,10028786
13-May-21,28.06,28.75,27.91,28.75,5618170
12-May-21,29.36,29.36,27.96,28.22,5627624
11-May-21,29.32,29.44,28.58,29.44,6243739
10-May-21,29.96,29.96,29.28,29.37,8900943
07-May-21,28.18,29.97,27.91,29.97,15016529
06-May-21,27.51,28.10,27.41,28.10,3772436
05-May-21,27.29,27.90,27.21,27.69,5400073
04-May-21,27.68,27.79,27.28,27.29,3032341
03-May-21,27.10,27.81,26.56,27.68,5575794
30-Apr-21,26.98,26.98,26.27,26.82,7021813
29-Apr-21,27.14,27.23,26.23,26.52,7477538
28-Apr-21,27.64,27.64,26.81,27.11,5788404
27-Apr-21,28.00,28.14,27.43,27.45,3846017
26-Apr-21,28.00,28.37,27.85,28.14,6296455
23-Apr-21,27.18,28.00,27.12,27.73,6534345
22-Apr-21,27.98,28.12,27.15,27.17,6235655
20-Apr-21,28.30,28.32,27.53,27.98,6941367
19-Apr-21,27.86,28.65,27.86,28.22,19733770
16-Apr-21,27.16,27.51,27.13,27.51,9492163
15-Apr-21,26.75,27.53,26.61,27.16,10262300
14-Apr-21,27.73,28.00,26.76,26.76,12347731
13-Apr-21,26.40,27.57,25.98,27.32,16255130
12-Apr-21,26.67,26.77,26.11,26.40,7612033
09-Apr-21,25.99,26.67,25.63,26.64,7074085
08-Apr-21,25.94,26.21,25.60,25.99,5541175
07-Apr-21,26.50,26.65,25.67,25.77,6581776
06-Apr-21,26.91,26.93,26.21,26.42,11169177
05-Apr-21,26.65,27.03,26.30,26.91,6989088
01-Apr-21,26.80,26.90,26.08,26.46,7826334
31-Mar-21,26.71,26.73,26.18,26.68,7686164
30-Mar-21,25.43,26.76,25.20,26.60,7993754
29-Mar-21,25.94,25.94,25.08,25.40,7165044
26-Mar-21,26.08,26.08,25.41,25.72,8410561
25-Mar-21,25.03,26.22,24.44,26.08,10112833
24-Mar-21,25.38,26.03,25.00,25.03,14979057
23-Mar-21,24.70,25.32,24.18,24.92,6390570
22-Mar-21,24.98,25.48,24.55,24.70,7955121
19-Mar-21,23.82,25.00,23.53,24.99,5450837
18-Mar-21,24.24,24.24,23.28,23.82,4285032
17-Mar-21,23.89,24.42,23.76,24.23,4201665

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JPSA3

cotações, gráficos e mais...