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
25/09/2020	-0,93%	-0,20	21,30	21,60	21,16	21,63	4M	1.031
24/09/2020	-1,19%	-0,26	21,50	21,70	21,43	22,05	5M	1.148
23/09/2020	-1,09%	-0,24	21,76	22,35	21,56	22,35	5M	1.123
22/09/2020	0,14%	0,03	22,00	22,00	21,31	22,22	5M	1.354
21/09/2020	-2,49%	-0,56	21,97	22,35	21,47	22,35	7M	1.617
18/09/2020	-3,51%	-0,82	22,53	23,62	22,53	23,62	4M	805
17/09/2020	-2,71%	-0,65	23,35	23,75	23,31	23,91	4M	1.129
16/09/2020	2,13%	0,50	24,00	23,79	23,42	24,28	15M	1.438
15/09/2020	0,38%	0,09	23,50	23,73	23,21	23,88	3M	664
14/09/2020	4,42%	0,99	23,41	22,74	22,50	23,57	6M	1.474
11/09/2020	-3,15%	-0,73	22,42	23,40	22,31	23,40	9M	2.315

10/09/2020	-2,69%	-0,64	23,15	23,83	23,01	23,89	5M	1.146
09/09/2020	-0,67%	-0,16	23,79	24,00	23,56	24,48	4M	1.234
08/09/2020	-0,21%	-0,05	23,95	24,00	23,55	24,28	23M	3.862
04/09/2020	0,84%	0,20	24,00	23,78	22,90	24,00	6M	1.016
03/09/2020	-1,24%	-0,30	23,80	24,18	23,17	24,60	6M	1.395
02/09/2020	1,22%	0,29	24,10	24,07	23,67	24,14	5M	648
01/09/2020	-0,79%	-0,19	23,81	23,54	23,54	24,50	6M	1.446
31/08/2020	-0,41%	-0,10	24,00	24,10	23,18	24,11	5M	993
28/08/2020	2,99%	0,70	24,10	23,42	23,30	24,10	5M	604
27/08/2020	-0,85%	-0,20	23,40	24,24	23,29	24,24	2M	520
26/08/2020	-1,05%	-0,25	23,60	23,99	23,10	24,03	4M	960
25/08/2020	-0,54%	-0,13	23,85	24,11	23,75	24,29	3M	619
24/08/2020	-0,87%	-0,21	23,98	24,33	23,83	24,65	3M	744
21/08/2020	0,79%	0,19	24,19	24,14	23,95	24,49	5M	1.363
20/08/2020	1,14%	0,27	24,00	23,51	23,08	24,17	10M	1.642
19/08/2020	-1,37%	-0,33	23,73	24,20	23,48	24,28	3M	742
18/08/2020	1,86%	0,44	24,06	24,02	23,73	24,47	5M	1.149
17/08/2020	-5,52%	-1,38	23,62	25,15	23,51	25,15	5M	1.075
14/08/2020	3,52%	0,85	25,00	24,40	23,90	25,07	6M	610
13/08/2020	-5,29%	-1,35	24,15	25,53	24,15	25,68	5M	966
12/08/2020	-0,78%	-0,20	25,50	25,70	25,04	26,08	6M	846
11/08/2020	0,04%	0,01	25,70	25,73	25,57	26,11	5M	1.015
10/08/2020	-1,34%	-0,35	25,69	26,04	25,68	26,06	8M	1.514
07/08/2020	-1,18%	-0,31	26,04	26,35	25,76	26,70	7M	1.003
06/08/2020	2,73%	0,70	26,35	25,66	25,39	26,65	7M	1.248
05/08/2020	10,66%	2,47	25,65	23,51	23,51	25,65	6M	1.219
04/08/2020	-3,42%	-0,82	23,18	24,00	23,18	24,45	5M	1.183
03/08/2020	-3,88%	-0,97	24,00	24,97	24,00	24,97	4M	854
31/07/2020	0,04%	0,01	24,97	25,34	24,31	25,34	5M	819
30/07/2020	1,59%	0,39	24,96	24,50	24,20	24,96	3M	582
29/07/2020	-1,09%	-0,27	24,57	24,87	24,57	24,95	3M	631
28/07/2020	3,67%	0,88	24,84	23,97	23,68	24,84	6M	950
27/07/2020	-3,58%	-0,89	23,96	24,86	23,94	24,95	6M	1.403
24/07/2020	3,03%	0,73	24,85	24,11	23,42	24,85	7M	938
23/07/2020	-4,48%	-1,13	24,12	25,35	24,12	25,76	6M	1.019
22/07/2020	-5,18%	-1,38	25,25	26,63	25,25	26,65	6M	1.378
21/07/2020	2,19%	0,57	26,63	26,11	25,77	26,63	6M	1.233
20/07/2020	1,01%	0,26	26,06	25,75	25,40	26,06	4M	847
17/07/2020	3,08%	0,77	25,80	25,15	24,89	25,80	7M	738
16/07/2020	0,93%	0,23	25,03	24,70	24,65	25,03	4M	944
15/07/2020	-0,28%	-0,07	24,80	25,25	24,75	25,25	3M	653
14/07/2020	-1,43%	-0,36	24,87	25,23	24,63	25,23	4M	647
13/07/2020	0,32%	0,08	25,23	25,49	24,85	26,27	9M	1.392
10/07/2020	0,20%	0,05	25,15	25,30	25,00	25,49	6M	1.218
09/07/2020	2,41%	0,59	25,10	24,52	24,50	25,35	4M	792
08/07/2020	0,00%	0,00	24,51	24,54	24,47	25,44	7M	1.704
07/07/2020	-0,16%	-0,04	24,51	24,60	24,51	25,11	8M	1.956
06/07/2020	4,47%	1,05	24,55	24,00	23,87	24,55	6M	1.170
03/07/2020	2,62%	0,60	23,50	23,09	22,90	23,60	6M	1.214
02/07/2020	-0,74%	-0,17	22,90	23,70	22,74	23,95	6M	1.310
01/07/2020	0,48%	0,11	23,07	22,96	22,96	23,65	6M	936
30/06/2020	-0,78%	-0,18	22,96	23,15	22,95	23,71	5M	1.122
29/06/2020	3,30%	0,74	23,14	22,52	22,10	23,49	5M	1.453
26/06/2020	-5,68%	-1,35	22,40	23,84	22,40	23,86	5M	1.025
25/06/2020	1,63%	0,38	23,75	23,41	23,36	24,27	4M	1.111
24/06/2020	-5,38%	-1,33	23,37	24,70	23,37	24,85	6M	1.495
23/06/2020	-1,04%	-0,26	24,70	25,20	24,70	25,51	4M	920
22/06/2020	-2,12%	-0,54	24,96	25,80	24,96	25,87	7M	1.249
19/06/2020	4,77%	1,16	25,50	24,90	24,44	25,50	20M	2.034
18/06/2020	0,04%	0,01	24,34	24,33	23,90	24,93	6M	1.403
17/06/2020	-1,46%	-0,36	24,33	24,49	24,08	24,68	9M	1.723
16/06/2020	5,06%	1,19	24,69	24,32	23,71	24,69	11M	1.245
15/06/2020	-7,11%	-1,80	23,50	24,50	22,65	24,50	21M	3.920
12/06/2020	-0,35%	-0,09	25,30	23,87	23,50	25,30	12M	1.883
10/06/2020	-3,20%	-0,84	25,39	26,38	24,72	26,65	16M	1.501
09/06/2020	6,11%	1,51	26,23	24,50	24,02	26,23	5M	867
08/06/2020	0,90%	0,22	24,72	25,50	24,56	25,50	8M	1.419
05/06/2020	1,53%	0,37	24,50	24,61	24,22	25,50	11M	2.024
04/06/2020	-1,51%	-0,37	24,13	24,52	24,00	24,60	12M	2.325
03/06/2020	3,81%	0,90	24,50	23,89	23,61	24,50	19M	3.700
02/06/2020	2,83%	0,65	23,60	22,99	22,82	23,60	10M	2.642
01/06/2020	2,00%	0,45	22,95	22,50	22,10	23,49	12M	2.464
29/05/2020	3,69%	0,80	22,50	21,70	21,19	22,50	26M	2.306
28/05/2020	-2,69%	-0,60	21,70	22,13	21,60	22,20	7M	1.795
27/05/2020	1,09%	0,24	22,30	22,07	21,91	22,50	11M	1.782
26/05/2020	-2,17%	-0,49	22,06	22,99	21,88	22,99	8M	1.956
25/05/2020	1,03%	0,23	22,55	22,35	22,00	23,00	11M	1.750
22/05/2020	4,54%	0,97	22,32	21,35	20,81	22,32	15M	1.688
21/05/2020	2,40%	0,50	21,35	20,81	20,77	22,36	12M	2.604
20/05/2020	2,06%	0,42	20,85	20,40	20,32	21,48	6M	1.449
19/05/2020	2,15%	0,43	20,43	20,00	20,00	21,30	7M	1.801
18/05/2020	0,70%	0,14	20,00	19,96	19,55	20,30	13M	1.518
15/05/2020	3,55%	0,68	19,86	19,00	18,73	19,86	10M	955
14/05/2020	0,95%	0,18	19,18	18,65	18,21	19,45	4M	1.063
13/05/2020	1,66%	0,31	19,00	18,68	18,22	19,00	13M	2.738
12/05/2020	-0,95%	-0,18	18,69	18,87	18,57	19,17	11M	909
11/05/2020	-6,07%	-1,22	18,87	19,50	18,87	19,79	5M	1.378
08/05/2020	8,59%	1,59	20,09	18,70	18,61	20,09	10M	3.432
07/05/2020	-6,61%	-1,31	18,50	20,02	18,50	20,07	6M	1.786
06/05/2020	-3,88%	-0,80	19,81	20,89	19,61	20,90	5M	1.419
05/05/2020	-1,15%	-0,24	20,61	21,02	20,61	21,41	4M	1.142
04/05/2020	-7,13%	-1,60	20,85	21,99	20,84	21,99	6M	1.267
30/04/2020	-2,90%	-0,67	22,45	22,99	21,70	23,02	9M	1.369
29/04/2020	0,92%	0,21	23,12	23,01	22,82	23,50	5M	1.021
28/04/2020	0,70%	0,16	22,91	23,23	22,34	23,24	5M	1.117
27/04/2020	1,20%	0,27	22,75	22,39	21,92	23,00	5M	737
24/04/2020	-5,67%	-1,35	22,48	23,12	20,95	23,34	10M	1.247
23/04/2020	1,40%	0,33	23,83	23,92	23,15	25,30	6M	1.180
22/04/2020	5,38%	1,20	23,50	22,39	22,32	23,50	5M	1.142
20/04/2020	1,83%	0,40	22,30	20,95	20,95	22,50	7M	1.182
17/04/2020	5,24%	1,09	21,90	21,53	20,78	21,97	10M	1.233
16/04/2020	-0,95%	-0,20	20,81	21,05	20,66	21,53	5M	1.550
15/04/2020	-4,11%	-0,90	21,01	21,10	20,96	21,70	9M	1.219
14/04/2020	2,86%	0,61	21,91	21,41	21,41	21,91	9M	1.669
13/04/2020	-2,25%	-0,49	21,30	21,66	20,61	22,10	10M	2.133
09/04/2020	-3,16%	-0,71	21,79	22,50	21,13	22,50	10M	1.888
08/04/2020	2,93%	0,64	22,50	21,88	21,23	22,50	6M	961
07/04/2020	-4,87%	-1,12	21,86	23,03	21,80	23,80	20M	3.364
06/04/2020	19,07%	3,68	22,98	20,13	19,72	22,98	6M	1.160
03/04/2020	-1,03%	-0,20	19,30	18,84	17,63	19,30	5M	1.388
02/04/2020	-0,51%	-0,10	19,50	20,06	18,70	20,10	5M	1.127
01/04/2020	-4,25%	-0,87	19,60	19,65	18,72	19,68	6M	1.377
31/03/2020	-9,82%	-2,23	20,47	22,65	20,47	22,85	7M	1.532
30/03/2020	-4,58%	-1,09	22,70	23,50	22,62	23,50	4M	787
27/03/2020	-4,88%	-1,22	23,79	24,23	22,89	24,26	6M	1.173
26/03/2020	4,25%	1,02	25,01	23,80	23,07	25,99	7M	1.541
25/03/2020	14,18%	2,98	23,99	21,20	21,01	24,19	8M	1.443
24/03/2020	13,57%	2,51	21,01	19,04	18,82	22,17	7M	1.581
23/03/2020	-5,95%	-1,17	18,50	19,79	18,00	19,79	4M	1.089
20/03/2020	-10,55%	-2,32	19,67	22,50	19,67	23,46	25M	3.604
19/03/2020	10,67%	2,12	21,99	18,55	16,83	21,99	11M	2.423
18/03/2020	-12,74%	-2,90	19,87	21,00	17,37	21,30	8M	2.164
17/03/2020	-	-	22,77	22,60	20,50	23,67	10M	2.009

Date,Open,High,Low,Close,Volume
25-Sep-20,21.60,21.63,21.16,21.30,4080859
24-Sep-20,21.70,22.05,21.43,21.50,5026121
23-Sep-20,22.35,22.35,21.56,21.76,5066613
22-Sep-20,22.00,22.22,21.31,22.00,4619295
21-Sep-20,22.35,22.35,21.47,21.97,6894842
18-Sep-20,23.62,23.62,22.53,22.53,3751590
17-Sep-20,23.75,23.91,23.31,23.35,4338140
16-Sep-20,23.79,24.28,23.42,24.00,15442499
15-Sep-20,23.73,23.88,23.21,23.50,3223381
14-Sep-20,22.74,23.57,22.50,23.41,5859236
11-Sep-20,23.40,23.40,22.31,22.42,8946517
10-Sep-20,23.83,23.89,23.01,23.15,4584553
09-Sep-20,24.00,24.48,23.56,23.79,4099450
08-Sep-20,24.00,24.28,23.55,23.95,22952788
04-Sep-20,23.78,24.00,22.90,24.00,5672665
03-Sep-20,24.18,24.60,23.17,23.80,6234786
02-Sep-20,24.07,24.14,23.67,24.10,4744080
01-Sep-20,23.54,24.50,23.54,23.81,6406929
31-Aug-20,24.10,24.11,23.18,24.00,4918861
28-Aug-20,23.42,24.10,23.30,24.10,4577676
27-Aug-20,24.24,24.24,23.29,23.40,2140134
26-Aug-20,23.99,24.03,23.10,23.60,4141308
25-Aug-20,24.11,24.29,23.75,23.85,2504634
24-Aug-20,24.33,24.65,23.83,23.98,3036107
21-Aug-20,24.14,24.49,23.95,24.19,5094948
20-Aug-20,23.51,24.17,23.08,24.00,10429486
19-Aug-20,24.20,24.28,23.48,23.73,3173216
18-Aug-20,24.02,24.47,23.73,24.06,5376459
17-Aug-20,25.15,25.15,23.51,23.62,5155502
14-Aug-20,24.40,25.07,23.90,25.00,6215802
13-Aug-20,25.53,25.68,24.15,24.15,5003163
12-Aug-20,25.70,26.08,25.04,25.50,6436254
11-Aug-20,25.73,26.11,25.57,25.70,4740591
10-Aug-20,26.04,26.06,25.68,25.69,7841493
07-Aug-20,26.35,26.70,25.76,26.04,7311080
06-Aug-20,25.66,26.65,25.39,26.35,6516793
05-Aug-20,23.51,25.65,23.51,25.65,5679282
04-Aug-20,24.00,24.45,23.18,23.18,5458793
03-Aug-20,24.97,24.97,24.00,24.00,4077644
31-Jul-20,25.34,25.34,24.31,24.97,4913381
30-Jul-20,24.50,24.96,24.20,24.96,2704291
29-Jul-20,24.87,24.95,24.57,24.57,2697810
28-Jul-20,23.97,24.84,23.68,24.84,5523910
27-Jul-20,24.86,24.95,23.94,23.96,6313360
24-Jul-20,24.11,24.85,23.42,24.85,6707132
23-Jul-20,25.35,25.76,24.12,24.12,5502589
22-Jul-20,26.63,26.65,25.25,25.25,6100963
21-Jul-20,26.11,26.63,25.77,26.63,5743455
20-Jul-20,25.75,26.06,25.40,26.06,3827540
17-Jul-20,25.15,25.80,24.89,25.80,6504960
16-Jul-20,24.70,25.03,24.65,25.03,3755753
15-Jul-20,25.25,25.25,24.75,24.80,2976928
14-Jul-20,25.23,25.23,24.63,24.87,3604848
13-Jul-20,25.49,26.27,24.85,25.23,8651652
10-Jul-20,25.30,25.49,25.00,25.15,6350221
09-Jul-20,24.52,25.35,24.50,25.10,3537417
08-Jul-20,24.54,25.44,24.47,24.51,6683873
07-Jul-20,24.60,25.11,24.51,24.51,8097816
06-Jul-20,24.00,24.55,23.87,24.55,5500355
03-Jul-20,23.09,23.60,22.90,23.50,5680881
02-Jul-20,23.70,23.95,22.74,22.90,5613804
01-Jul-20,22.96,23.65,22.96,23.07,6489978
30-Jun-20,23.15,23.71,22.95,22.96,4908828
29-Jun-20,22.52,23.49,22.10,23.14,5217120
26-Jun-20,23.84,23.86,22.40,22.40,4910323
25-Jun-20,23.41,24.27,23.36,23.75,4411656
24-Jun-20,24.70,24.85,23.37,23.37,6386767
23-Jun-20,25.20,25.51,24.70,24.70,3667171
22-Jun-20,25.80,25.87,24.96,24.96,6596533
19-Jun-20,24.90,25.50,24.44,25.50,19782356
18-Jun-20,24.33,24.93,23.90,24.34,6247043
17-Jun-20,24.49,24.68,24.08,24.33,8846543
16-Jun-20,24.32,24.69,23.71,24.69,10668143
15-Jun-20,24.50,24.50,22.65,23.50,21373407
12-Jun-20,23.87,25.30,23.50,25.30,11747490
10-Jun-20,26.38,26.65,24.72,25.39,15729412
09-Jun-20,24.50,26.23,24.02,26.23,4860035
08-Jun-20,25.50,25.50,24.56,24.72,7949266
05-Jun-20,24.61,25.50,24.22,24.50,10719420
04-Jun-20,24.52,24.60,24.00,24.13,12294013
03-Jun-20,23.89,24.50,23.61,24.50,19255424
02-Jun-20,22.99,23.60,22.82,23.60,9816393
01-Jun-20,22.50,23.49,22.10,22.95,11779203
29-May-20,21.70,22.50,21.19,22.50,26285311
28-May-20,22.13,22.20,21.60,21.70,6506937
27-May-20,22.07,22.50,21.91,22.30,10758601
26-May-20,22.99,22.99,21.88,22.06,7886458
25-May-20,22.35,23.00,22.00,22.55,10594341
22-May-20,21.35,22.32,20.81,22.32,15306731
21-May-20,20.81,22.36,20.77,21.35,11517164
20-May-20,20.40,21.48,20.32,20.85,6395037
19-May-20,20.00,21.30,20.00,20.43,7121716
18-May-20,19.96,20.30,19.55,20.00,13225043
15-May-20,19.00,19.86,18.73,19.86,9705387
14-May-20,18.65,19.45,18.21,19.18,4247621
13-May-20,18.68,19.00,18.22,19.00,12734123
12-May-20,18.87,19.17,18.57,18.69,10928900
11-May-20,19.50,19.79,18.87,18.87,5152899
08-May-20,18.70,20.09,18.61,20.09,9955555
07-May-20,20.02,20.07,18.50,18.50,5665051
06-May-20,20.89,20.90,19.61,19.81,5054185
05-May-20,21.02,21.41,20.61,20.61,3983009
04-May-20,21.99,21.99,20.84,20.85,5974711
30-Apr-20,22.99,23.02,21.70,22.45,9275149
29-Apr-20,23.01,23.50,22.82,23.12,4714415
28-Apr-20,23.23,23.24,22.34,22.91,5216121
27-Apr-20,22.39,23.00,21.92,22.75,5380298
24-Apr-20,23.12,23.34,20.95,22.48,9651526
23-Apr-20,23.92,25.30,23.15,23.83,6393137
22-Apr-20,22.39,23.50,22.32,23.50,5309109
20-Apr-20,20.95,22.50,20.95,22.30,7247089
17-Apr-20,21.53,21.97,20.78,21.90,10024150
16-Apr-20,21.05,21.53,20.66,20.81,4960863
15-Apr-20,21.10,21.70,20.96,21.01,9437443
14-Apr-20,21.41,21.91,21.41,21.91,9367374
13-Apr-20,21.66,22.10,20.61,21.30,10425039
09-Apr-20,22.50,22.50,21.13,21.79,9904299
08-Apr-20,21.88,22.50,21.23,22.50,5910304
07-Apr-20,23.03,23.80,21.80,21.86,19676412
06-Apr-20,20.13,22.98,19.72,22.98,5646465
03-Apr-20,18.84,19.30,17.63,19.30,5153502
02-Apr-20,20.06,20.10,18.70,19.50,4867504
01-Apr-20,19.65,19.68,18.72,19.60,5615543
31-Mar-20,22.65,22.85,20.47,20.47,6718079
30-Mar-20,23.50,23.50,22.62,22.70,4264292
27-Mar-20,24.23,24.26,22.89,23.79,6403707
26-Mar-20,23.80,25.99,23.07,25.01,6835314
25-Mar-20,21.20,24.19,21.01,23.99,8304740
24-Mar-20,19.04,22.17,18.82,21.01,6756542
23-Mar-20,19.79,19.79,18.00,18.50,4312590
20-Mar-20,22.50,23.46,19.67,19.67,25479423
19-Mar-20,18.55,21.99,16.83,21.99,11309779
18-Mar-20,21.00,21.30,17.37,19.87,7550919
17-Mar-20,22.60,23.67,20.50,22.77,9995864

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...