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
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	0,75%	0,18	24,23	23,89	23,76	24,42	4M	1.022
16/03/2021	-3,68%	-0,92	24,05	24,68	23,95	24,99	3M	678
15/03/2021	1,50%	0,37	24,97	24,60	24,20	24,97	5M	1.034
12/03/2021	1,65%	0,40	24,60	23,92	23,71	24,63	3M	573
11/03/2021	7,32%	1,65	24,20	22,72	22,72	24,20	5M	909
10/03/2021	1,21%	0,27	22,55	22,55	21,85	22,84	2M	533
09/03/2021	0,50%	0,11	22,28	22,18	21,95	22,41	3M	620
08/03/2021	-6,61%	-1,57	22,17	23,60	22,07	23,60	7M	1.440
05/03/2021	5,51%	1,24	23,74	22,62	22,13	23,81	7M	1.202
04/03/2021	4,02%	0,87	22,50	21,94	21,59	22,64	6M	1.645
03/03/2021	-0,37%	-0,08	21,63	21,71	20,78	21,83	3M	891
02/03/2021	0,88%	0,19	21,71	21,40	20,35	22,08	7M	2.176
01/03/2021	-2,23%	-0,49	21,52	22,68	21,39	22,68	5M	1.489
26/02/2021	-3,25%	-0,74	22,01	22,78	21,56	22,78	5M	1.271
25/02/2021	0,40%	0,09	22,75	22,66	22,35	23,09	4M	727
24/02/2021	0,18%	0,04	22,66	22,89	22,46	22,96	3M	820
23/02/2021	-0,83%	-0,19	22,62	22,74	22,45	23,09	3M	771
22/02/2021	-2,19%	-0,51	22,81	23,14	22,33	23,31	4M	1.184
19/02/2021	-0,85%	-0,20	23,32	23,50	23,26	23,71	4M	673
18/02/2021	-1,26%	-0,30	23,52	23,95	23,41	23,95	4M	824
17/02/2021	-3,41%	-0,84	23,82	24,66	23,74	24,66	3M	764
12/02/2021	0,20%	0,05	24,66	24,38	23,92	24,66	2M	423
11/02/2021	0,65%	0,16	24,61	24,72	24,46	25,36	5M	1.474
10/02/2021	-2,82%	-0,71	24,45	25,44	24,05	25,44	5M	846
09/02/2021	-2,14%	-0,55	25,16	25,57	24,96	25,57	5M	1.151
08/02/2021	3,05%	0,76	25,71	25,05	24,81	25,71	6M	724
05/02/2021	-0,95%	-0,24	24,95	25,46	24,95	25,46	3M	643
04/02/2021	0,28%	0,07	25,19	25,14	24,94	25,47	6M	989
03/02/2021	1,70%	0,42	25,12	24,72	24,71	25,41	9M	1.552
02/02/2021	0,41%	0,10	24,70	24,87	24,64	25,27	4M	940
01/02/2021	1,11%	0,27	24,60	24,54	24,02	24,70	8M	1.808
29/01/2021	-2,37%	-0,59	24,33	24,80	24,11	25,03	4M	797
28/01/2021	6,31%	1,48	24,92	23,53	23,28	24,92	7M	1.779
27/01/2021	-0,26%	-0,06	23,44	23,49	23,11	23,80	3M	656
26/01/2021	1,82%	0,42	23,50	23,33	23,02	24,00	4M	1.180
22/01/2021	-0,43%	-0,10	23,08	23,05	22,62	23,13	7M	1.449
21/01/2021	-3,01%	-0,72	23,18	23,94	23,18	24,05	4M	1.140
20/01/2021	-2,09%	-0,51	23,90	24,42	23,90	24,47	4M	1.320
19/01/2021	-0,93%	-0,23	24,41	24,90	24,26	24,90	2M	349
18/01/2021	1,82%	0,44	24,64	24,26	24,26	25,01	4M	702
15/01/2021	-0,82%	-0,20	24,20	24,13	23,85	24,47	4M	1.034
14/01/2021	1,75%	0,42	24,40	23,95	23,95	24,66	2M	624
13/01/2021	-1,11%	-0,27	23,98	24,25	23,95	24,43	4M	1.132
12/01/2021	0,29%	0,07	24,25	24,19	23,86	24,46	4M	924
11/01/2021	-3,28%	-0,82	24,18	25,00	23,84	25,00	5M	1.346
08/01/2021	4,52%	1,08	25,00	23,93	23,93	25,10	8M	2.427
07/01/2021	-0,83%	-0,20	23,92	24,21	23,70	24,57	7M	1.781
06/01/2021	-2,86%	-0,71	24,12	24,73	24,12	24,73	6M	1.287
05/01/2021	-0,68%	-0,17	24,83	25,40	24,12	25,40	6M	1.478
04/01/2021	-4,91%	-1,29	25,00	26,30	24,93	26,38	10M	2.320
30/12/2020	2,86%	0,73	26,29	26,00	25,84	26,78	46M	7.581
29/12/2020	-0,78%	-0,20	25,56	25,92	25,56	26,19	7M	1.843
28/12/2020	0,66%	0,17	25,76	25,46	25,46	25,98	4M	793
23/12/2020	1,67%	0,42	25,59	25,21	25,18	25,75	5M	1.036
22/12/2020	-2,14%	-0,55	25,17	25,73	25,12	25,93	4M	793
21/12/2020	-3,67%	-0,98	25,72	25,66	24,82	25,98	10M	1.962
18/12/2020	0,72%	0,19	26,70	26,51	26,11	26,86	6M	1.030
17/12/2020	-1,12%	-0,30	26,51	26,95	26,51	27,13	6M	1.379
16/12/2020	0,41%	0,11	26,81	26,78	26,33	26,95	3M	809
15/12/2020	-0,34%	-0,09	26,70	27,08	26,57	27,14	4M	918
14/12/2020	1,75%	0,46	26,79	26,15	26,15	27,26	6M	1.546
11/12/2020	-0,94%	-0,25	26,33	26,54	26,11	26,70	9M	1.465
10/12/2020	0,68%	0,18	26,58	26,49	25,80	26,70	6M	1.411
09/12/2020	2,44%	0,63	26,40	26,04	25,74	26,40	7M	1.767
08/12/2020	-0,46%	-0,12	25,77	25,90	25,59	26,41	8M	2.018
07/12/2020	-0,99%	-0,26	25,89	26,10	25,89	26,52	6M	1.493
04/12/2020	-1,32%	-0,35	26,15	26,56	25,75	26,65	9M	1.819
03/12/2020	4,74%	1,20	26,50	25,30	25,26	26,50	11M	3.022
02/12/2020	1,57%	0,39	25,30	25,01	24,86	25,49	5M	913
01/12/2020	3,19%	0,77	24,91	24,54	24,35	25,25	11M	1.766
30/11/2020	-1,55%	-0,38	24,14	24,53	23,93	24,90	11M	1.931
27/11/2020	-0,12%	-0,03	24,52	24,61	24,46	24,85	14M	1.862
26/11/2020	-0,97%	-0,24	24,55	24,84	24,34	24,86	4M	1.237
25/11/2020	-	-	24,79	24,11	24,11	24,86	6M	1.670

Date,Open,High,Low,Close,Volume
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
16-Mar-21,24.68,24.99,23.95,24.05,2688693
15-Mar-21,24.60,24.97,24.20,24.97,4919243
12-Mar-21,23.92,24.63,23.71,24.60,3493803
11-Mar-21,22.72,24.20,22.72,24.20,5374050
10-Mar-21,22.55,22.84,21.85,22.55,2134069
09-Mar-21,22.18,22.41,21.95,22.28,2651747
08-Mar-21,23.60,23.60,22.07,22.17,6943958
05-Mar-21,22.62,23.81,22.13,23.74,6535562
04-Mar-21,21.94,22.64,21.59,22.50,6034504
03-Mar-21,21.71,21.83,20.78,21.63,3467202
02-Mar-21,21.40,22.08,20.35,21.71,6965843
01-Mar-21,22.68,22.68,21.39,21.52,5075516
26-Feb-21,22.78,22.78,21.56,22.01,4785286
25-Feb-21,22.66,23.09,22.35,22.75,4145578
24-Feb-21,22.89,22.96,22.46,22.66,2727917
23-Feb-21,22.74,23.09,22.45,22.62,2971937
22-Feb-21,23.14,23.31,22.33,22.81,3815097
19-Feb-21,23.50,23.71,23.26,23.32,3689084
18-Feb-21,23.95,23.95,23.41,23.52,4009565
17-Feb-21,24.66,24.66,23.74,23.82,3347871
12-Feb-21,24.38,24.66,23.92,24.66,2430359
11-Feb-21,24.72,25.36,24.46,24.61,5116521
10-Feb-21,25.44,25.44,24.05,24.45,4770356
09-Feb-21,25.57,25.57,24.96,25.16,4822491
08-Feb-21,25.05,25.71,24.81,25.71,5934681
05-Feb-21,25.46,25.46,24.95,24.95,2717777
04-Feb-21,25.14,25.47,24.94,25.19,5502291
03-Feb-21,24.72,25.41,24.71,25.12,9333831
02-Feb-21,24.87,25.27,24.64,24.70,4038654
01-Feb-21,24.54,24.70,24.02,24.60,8178279
29-Jan-21,24.80,25.03,24.11,24.33,3871527
28-Jan-21,23.53,24.92,23.28,24.92,6507186
27-Jan-21,23.49,23.80,23.11,23.44,3046588
26-Jan-21,23.33,24.00,23.02,23.50,4348847
22-Jan-21,23.05,23.13,22.62,23.08,6939759
21-Jan-21,23.94,24.05,23.18,23.18,3773477
20-Jan-21,24.42,24.47,23.90,23.90,4260669
19-Jan-21,24.90,24.90,24.26,24.41,1636501
18-Jan-21,24.26,25.01,24.26,24.64,4020464
15-Jan-21,24.13,24.47,23.85,24.20,3952757
14-Jan-21,23.95,24.66,23.95,24.40,2060501
13-Jan-21,24.25,24.43,23.95,23.98,3811751
12-Jan-21,24.19,24.46,23.86,24.25,3695510
11-Jan-21,25.00,25.00,23.84,24.18,5298990
08-Jan-21,23.93,25.10,23.93,25.00,7881950
07-Jan-21,24.21,24.57,23.70,23.92,6860342
06-Jan-21,24.73,24.73,24.12,24.12,5727816
05-Jan-21,25.40,25.40,24.12,24.83,6034543
04-Jan-21,26.30,26.38,24.93,25.00,9839157
30-Dec-20,26.00,26.78,25.84,26.29,46217267
29-Dec-20,25.92,26.19,25.56,25.56,6959807
28-Dec-20,25.46,25.98,25.46,25.76,3829360
23-Dec-20,25.21,25.75,25.18,25.59,5142643
22-Dec-20,25.73,25.93,25.12,25.17,4231199
21-Dec-20,25.66,25.98,24.82,25.72,9834513
18-Dec-20,26.51,26.86,26.11,26.70,6297065
17-Dec-20,26.95,27.13,26.51,26.51,5686166
16-Dec-20,26.78,26.95,26.33,26.81,3433127
15-Dec-20,27.08,27.14,26.57,26.70,4260461
14-Dec-20,26.15,27.26,26.15,26.79,6212892
11-Dec-20,26.54,26.70,26.11,26.33,9322511
10-Dec-20,26.49,26.70,25.80,26.58,5791358
09-Dec-20,26.04,26.40,25.74,26.40,7458836
08-Dec-20,25.90,26.41,25.59,25.77,8470756
07-Dec-20,26.10,26.52,25.89,25.89,5735854
04-Dec-20,26.56,26.65,25.75,26.15,8515386
03-Dec-20,25.30,26.50,25.26,26.50,11296441
02-Dec-20,25.01,25.49,24.86,25.30,4639509
01-Dec-20,24.54,25.25,24.35,24.91,10836376
30-Nov-20,24.53,24.90,23.93,24.14,11285168
27-Nov-20,24.61,24.85,24.46,24.52,13919917
26-Nov-20,24.84,24.86,24.34,24.55,4202202
25-Nov-20,24.11,24.86,24.11,24.79,6125103

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JPSA3

cotações, gráficos e mais...