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

empresa: jpsa3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
27/09/20210,94%0,2627,9827,7327,3728,219M1.536
24/09/2021-2,12%-0,6027,7228,3127,4328,314M940
23/09/2021-0,46%-0,1328,3228,7828,0728,8910M1.790
22/09/20210,46%0,1328,4528,8328,1528,838M1.395
21/09/20212,61%0,7228,3227,8527,3928,9312M1.981
20/09/2021-0,72%-0,2027,6027,5426,6627,8014M1.416
17/09/20210,83%0,2327,8027,5427,2628,1510M1.442
16/09/2021-0,54%-0,1527,5727,2827,2427,9011M1.580
15/09/2021-0,82%-0,2327,7227,9527,1528,117M1.254
14/09/2021-1,03%-0,2927,9528,3627,5828,7832M2.295
13/09/20213,07%0,8428,2427,6227,3428,3412M2.351
10/09/2021-0,36%-0,1027,4027,8727,2128,415M1.050
09/09/20214,13%1,0927,5026,3025,9327,766M1.335
08/09/2021-5,68%-1,5926,4128,1726,4128,176M1.583
06/09/20210,79%0,2228,0027,5827,4728,123M717
03/09/2021-0,82%-0,2327,7828,2127,6628,444M856
02/09/2021-4,04%-1,1828,0129,0127,9029,106M1.037
01/09/2021-1,88%-0,5629,1929,7428,8830,2610M1.929
31/08/20210,85%0,2529,7529,4529,0630,0010M1.959
30/08/2021-3,56%-1,0929,5030,1129,4330,458M1.512
27/08/20211,97%0,5930,5930,0529,7330,595M787
26/08/2021-4,43%-1,3930,0030,9729,9431,056M974
25/08/20210,00%0,0031,3930,8730,4131,398M1.394
24/08/20213,26%0,9931,3930,6130,3931,706M1.037
23/08/20211,23%0,3730,4030,3029,8030,548M1.447
20/08/20210,07%0,0230,0329,7729,7030,456M1.042
19/08/20210,40%0,1230,0129,5229,1230,404M768
18/08/20210,50%0,1529,8929,5029,1030,3110M1.893
17/08/2021-1,36%-0,4129,7429,7128,8629,938M1.564
16/08/2021-6,07%-1,9530,1531,8330,1531,988M1.735
13/08/20210,38%0,1232,1031,9731,1632,139M1.548
12/08/2021-1,96%-0,6431,9832,2531,6932,367M1.087
11/08/20211,37%0,4432,6232,0031,6532,7513M2.174
10/08/2021-4,00%-1,3432,1833,3631,5733,3717M2.657
09/08/20210,96%0,3233,5232,7532,7533,5515M1.344
06/08/2021-0,30%-0,1033,2033,0232,6733,388M1.374
05/08/20210,54%0,1833,3033,4632,4533,847M1.171
04/08/2021-2,62%-0,8933,1233,9032,9334,247M1.381
03/08/2021-2,83%-0,9934,0135,4133,5535,4110M1.589
02/08/2021-0,54%-0,1935,0035,5934,8435,7310M1.853
30/07/2021-1,87%-0,6735,1935,5834,5835,708M1.228
29/07/20213,76%1,3035,8634,5534,4935,869M1.356
28/07/2021-1,12%-0,3934,5635,1234,5435,276M990
27/07/2021-2,40%-0,8634,9535,7034,4335,748M806
26/07/20210,45%0,1635,8135,6434,8935,828M1.708
23/07/2021-0,97%-0,3535,6536,0034,9836,039M1.376
22/07/20210,84%0,3036,0035,7335,6236,234M692
21/07/2021-1,35%-0,4935,7036,1935,3536,608M1.476
20/07/20210,44%0,1636,1936,0335,9036,887M1.059
19/07/2021-1,77%-0,6536,0336,2135,5236,5017M1.275
16/07/20213,18%1,1336,6835,6035,2836,6814M1.952
15/07/20210,11%0,0435,5535,5134,9535,8514M2.027
14/07/20213,20%1,1035,5134,5534,3335,5110M1.628
13/07/20211,06%0,3634,4133,9733,2734,6113M2.068
12/07/20212,53%0,8434,0533,0532,9034,2818M3.520
08/07/20210,15%0,0533,2132,8032,1333,2111M1.463
07/07/20213,08%0,9933,1632,2131,9433,2012M2.262
06/07/2021-4,57%-1,5432,1733,4832,1733,637M1.130
05/07/20210,12%0,0433,7133,4833,1734,1511M1.771
02/07/20211,60%0,5333,6733,4433,1134,0110M2.216
01/07/2021-1,75%-0,5933,1433,7032,9133,7812M2.762
30/06/20212,37%0,7833,7332,4832,1833,7310M2.070
29/06/2021-4,69%-1,6232,9534,5532,7234,5525M3.459
28/06/2021-0,26%-0,0934,5734,6633,5735,2314M1.753
25/06/2021-2,48%-0,8834,6635,6034,3135,609M1.417
24/06/2021-0,36%-0,1335,5435,9935,3835,999M1.739
23/06/20210,62%0,2235,6735,2835,0735,677M989
22/06/20210,48%0,1735,4535,2834,4735,6116M2.276
21/06/2021-0,59%-0,2135,2835,6934,9835,697M1.455
18/06/20213,32%1,1435,4934,5734,0635,4910M1.085
17/06/2021-1,63%-0,5734,3534,9134,0635,177M1.175
16/06/2021-1,02%-0,3634,9235,3134,6535,467M1.501
15/06/2021-1,62%-0,5835,2835,9935,2835,9913M2.777
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
17/03/2021--24,2323,8923,7624,424M1.022


*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