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
19/11/2021	1,75%	0,50	29,02	28,39	28,39	29,60	3M	514
18/11/2021	1,39%	0,39	28,52	27,95	27,90	28,61	2M	447
17/11/2021	-0,07%	-0,02	28,13	28,62	27,52	28,78	3M	600
16/11/2021	-6,51%	-1,96	28,15	30,19	28,15	30,20	4M	831
12/11/2021	-0,10%	-0,03	30,11	30,13	29,60	30,69	5M	858
11/11/2021	1,21%	0,36	30,14	29,95	29,95	31,52	8M	1.538
10/11/2021	3,51%	1,01	29,78	28,74	28,70	30,06	4M	704

09/11/2021	2,09%	0,59	28,77	28,45	28,45	29,19	3M	720
08/11/2021	-1,61%	-0,46	28,18	28,31	28,02	28,63	5M	1.459
05/11/2021	2,76%	0,77	28,64	28,29	28,00	29,11	5M	1.015
04/11/2021	-1,62%	-0,46	27,87	28,34	27,45	28,90	5M	1.122
03/11/2021	3,66%	1,00	28,33	26,86	26,82	28,84	7M	1.676
01/11/2021	3,60%	0,95	27,33	26,67	26,44	27,64	7M	1.663
29/10/2021	-0,98%	-0,26	26,38	26,48	25,71	26,99	17M	3.756
28/10/2021	-0,45%	-0,12	26,64	26,75	26,22	27,13	6M	1.441
27/10/2021	4,78%	1,22	26,76	25,54	25,47	27,05	5M	1.029
26/10/2021	-2,74%	-0,72	25,54	26,19	25,49	26,19	4M	934
25/10/2021	0,73%	0,19	26,26	26,42	25,42	26,72	11M	1.637
22/10/2021	3,29%	0,83	26,07	25,22	23,40	26,07	53M	6.512
21/10/2021	-7,00%	-1,90	25,24	26,52	24,98	26,96	39M	8.002
20/10/2021	-3,07%	-0,86	27,14	27,88	27,00	28,32	24M	5.088
19/10/2021	-5,28%	-1,56	28,00	28,91	27,49	29,15	4M	1.106
18/10/2021	1,86%	0,54	29,56	28,88	28,41	30,15	8M	1.862
15/10/2021	-0,85%	-0,25	29,02	29,09	29,02	29,80	3M	521
14/10/2021	-0,95%	-0,28	29,27	29,99	29,00	29,99	6M	1.255
13/10/2021	5,99%	1,67	29,55	28,00	27,66	29,98	9M	1.933
11/10/2021	-4,32%	-1,26	27,88	28,85	27,88	28,95	5M	1.193
08/10/2021	9,06%	2,42	29,14	26,95	26,95	29,14	12M	2.808
07/10/2021	1,17%	0,31	26,72	26,96	26,51	27,23	3M	573
06/10/2021	0,34%	0,09	26,41	26,11	25,61	26,56	5M	1.246
05/10/2021	-3,87%	-1,06	26,32	27,38	26,32	27,38	7M	1.568
04/10/2021	-3,08%	-0,87	27,38	28,34	26,80	28,36	8M	2.276
01/10/2021	5,84%	1,56	28,25	26,69	26,41	28,25	7M	1.640
30/09/2021	-1,59%	-0,43	26,69	27,12	26,57	27,34	11M	1.168
29/09/2021	-0,66%	-0,18	27,12	27,21	26,94	27,84	5M	1.189
28/09/2021	-2,43%	-0,68	27,30	27,74	26,94	27,85	3M	743
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	-	-	29,37	29,96	29,28	29,96	9M	1.638

Date,Open,High,Low,Close,Volume
19-Nov-21,28.39,29.60,28.39,29.02,2926319
18-Nov-21,27.95,28.61,27.90,28.52,2055613
17-Nov-21,28.62,28.78,27.52,28.13,2731515
16-Nov-21,30.19,30.20,28.15,28.15,3564617
12-Nov-21,30.13,30.69,29.60,30.11,4515155
11-Nov-21,29.95,31.52,29.95,30.14,7576154
10-Nov-21,28.74,30.06,28.70,29.78,3584252
09-Nov-21,28.45,29.19,28.45,28.77,2961991
08-Nov-21,28.31,28.63,28.02,28.18,4724930
05-Nov-21,28.29,29.11,28.00,28.64,5133112
04-Nov-21,28.34,28.90,27.45,27.87,5254138
03-Nov-21,26.86,28.84,26.82,28.33,6507379
01-Nov-21,26.67,27.64,26.44,27.33,7331608
29-Oct-21,26.48,26.99,25.71,26.38,16786593
28-Oct-21,26.75,27.13,26.22,26.64,6351473
27-Oct-21,25.54,27.05,25.47,26.76,5165890
26-Oct-21,26.19,26.19,25.49,25.54,3937243
25-Oct-21,26.42,26.72,25.42,26.26,10997567
22-Oct-21,25.22,26.07,23.40,26.07,52942688
21-Oct-21,26.52,26.96,24.98,25.24,38521732
20-Oct-21,27.88,28.32,27.00,27.14,23518724
19-Oct-21,28.91,29.15,27.49,28.00,4353164
18-Oct-21,28.88,30.15,28.41,29.56,7776355
15-Oct-21,29.09,29.80,29.02,29.02,2665390
14-Oct-21,29.99,29.99,29.00,29.27,6477978
13-Oct-21,28.00,29.98,27.66,29.55,8986675
11-Oct-21,28.85,28.95,27.88,27.88,4776504
08-Oct-21,26.95,29.14,26.95,29.14,11993166
07-Oct-21,26.96,27.23,26.51,26.72,3393265
06-Oct-21,26.11,26.56,25.61,26.41,4589428
05-Oct-21,27.38,27.38,26.32,26.32,7127470
04-Oct-21,28.34,28.36,26.80,27.38,8238269
01-Oct-21,26.69,28.25,26.41,28.25,7007327
30-Sep-21,27.12,27.34,26.57,26.69,10582653
29-Sep-21,27.21,27.84,26.94,27.12,5156897
28-Sep-21,27.74,27.85,26.94,27.30,3113772
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

*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: JPSA3