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
14/07/2020	-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	3,50%	0,77	22,77	22,60	20,50	23,67	10M	2.009
16/03/2020	-22,78%	-6,49	22,00	25,05	22,00	25,08	11M	1.945
13/03/2020	11,77%	3,00	28,49	27,06	23,73	28,49	23M	3.461
12/03/2020	-14,41%	-4,29	25,49	25,89	22,48	26,00	14M	2.405
11/03/2020	-7,94%	-2,57	29,78	31,50	27,13	31,50	13M	2.284
10/03/2020	3,95%	1,23	32,35	31,97	30,12	32,45	10M	1.907
09/03/2020	-9,24%	-3,17	31,12	29,54	28,88	31,12	12M	1.994
06/03/2020	-0,03%	-0,01	34,29	33,94	32,50	34,29	18M	1.980
05/03/2020	-9,31%	-3,52	34,30	37,76	34,00	37,78	21M	2.255
04/03/2020	3,05%	1,12	37,82	37,50	36,91	37,99	9M	1.334
03/03/2020	-1,53%	-0,57	36,70	37,40	36,66	38,35	9M	1.388
02/03/2020	3,44%	1,24	37,27	36,03	36,03	37,44	9M	1.309
28/02/2020	-0,74%	-0,27	36,03	36,10	34,60	36,10	12M	1.548
27/02/2020	-6,37%	-2,47	36,30	38,28	35,94	38,28	19M	2.527
26/02/2020	-4,70%	-1,91	38,77	39,00	37,83	39,00	10M	1.636
21/02/2020	1,70%	0,68	40,68	39,88	39,36	40,68	8M	929
20/02/2020	-1,72%	-0,70	40,00	40,76	39,90	41,00	8M	822
19/02/2020	2,26%	0,90	40,70	39,91	39,91	40,94	7M	797
18/02/2020	-0,60%	-0,24	39,80	39,81	39,31	39,96	8M	866
17/02/2020	0,15%	0,06	40,04	39,98	39,74	40,35	6M	544
14/02/2020	0,71%	0,28	39,98	39,70	39,60	39,98	7M	526
13/02/2020	-0,45%	-0,18	39,70	39,67	39,25	39,82	6M	688
12/02/2020	-0,30%	-0,12	39,88	39,99	39,47	39,99	8M	823
11/02/2020	5,26%	2,00	40,00	38,08	38,04	40,00	8M	1.044
10/02/2020	-3,77%	-1,49	38,00	39,07	37,24	39,23	11M	1.194
07/02/2020	0,46%	0,18	39,49	39,64	38,78	39,79	6M	561
06/02/2020	-1,97%	-0,79	39,31	40,20	38,91	40,36	12M	1.016
05/02/2020	-0,50%	-0,20	40,10	40,37	40,10	40,60	5M	796
04/02/2020	2,05%	0,81	40,30	39,73	39,73	40,50	5M	778
03/02/2020	2,12%	0,82	39,49	38,51	38,29	39,82	5M	926
31/01/2020	-0,41%	-0,16	38,67	39,15	38,10	39,15	10M	885
30/01/2020	-1,04%	-0,41	38,83	38,07	37,86	39,13	10M	989
29/01/2020	0,10%	0,04	39,24	39,22	39,22	39,66	4M	700
28/01/2020	2,08%	0,80	39,20	38,14	38,12	39,28	6M	834
27/01/2020	-3,03%	-1,20	38,40	39,35	38,20	39,35	11M	1.426
24/01/2020	-1,61%	-0,65	39,60	40,33	39,32	40,35	17M	1.234
23/01/2020	0,37%	0,15	40,25	40,14	39,84	40,40	9M	1.021
22/01/2020	-0,50%	-0,20	40,10	40,39	40,10	40,69	7M	991
21/01/2020	-0,27%	-0,11	40,30	40,41	40,16	40,58	10M	1.415
20/01/2020	0,15%	0,06	40,41	40,56	40,05	40,70	4M	396
17/01/2020	0,62%	0,25	40,35	40,40	39,84	40,40	7M	890
16/01/2020	0,86%	0,34	40,10	39,91	39,57	40,29	7M	975
15/01/2020	-2,31%	-0,94	39,76	40,69	39,76	40,90	16M	1.338
14/01/2020	0,30%	0,12	40,70	40,81	40,70	41,33	9M	1.249
13/01/2020	1,58%	0,63	40,58	39,95	39,91	41,00	9M	988
10/01/2020	1,91%	0,75	39,95	39,30	39,21	39,95	11M	1.097
09/01/2020	0,26%	0,10	39,20	39,16	38,58	39,26	6M	879
08/01/2020	0,51%	0,20	39,10	38,72	38,09	39,10	8M	1.046
07/01/2020	1,01%	0,39	38,90	38,50	38,09	38,90	5M	453
06/01/2020	-0,64%	-0,25	38,51	38,32	37,81	38,51	7M	721
03/01/2020	1,15%	0,44	38,76	38,32	37,99	38,88	4M	640
02/01/2020	1,38%	0,52	38,32	38,20	37,95	38,90	5M	689
30/12/2019	-	-	37,80	37,44	37,15	38,29	16M	1.325

Date,Open,High,Low,Close,Volume
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
16-Mar-20,25.05,25.08,22.00,22.00,11482886
13-Mar-20,27.06,28.49,23.73,28.49,23450205
12-Mar-20,25.89,26.00,22.48,25.49,14009602
11-Mar-20,31.50,31.50,27.13,29.78,13301636
10-Mar-20,31.97,32.45,30.12,32.35,10295393
09-Mar-20,29.54,31.12,28.88,31.12,11974855
06-Mar-20,33.94,34.29,32.50,34.29,18179184
05-Mar-20,37.76,37.78,34.00,34.30,21146495
04-Mar-20,37.50,37.99,36.91,37.82,8956301
03-Mar-20,37.40,38.35,36.66,36.70,8867809
02-Mar-20,36.03,37.44,36.03,37.27,9099457
28-Feb-20,36.10,36.10,34.60,36.03,12108850
27-Feb-20,38.28,38.28,35.94,36.30,18817199
26-Feb-20,39.00,39.00,37.83,38.77,10134405
21-Feb-20,39.88,40.68,39.36,40.68,7778867
20-Feb-20,40.76,41.00,39.90,40.00,8124706
19-Feb-20,39.91,40.94,39.91,40.70,6697999
18-Feb-20,39.81,39.96,39.31,39.80,7595107
17-Feb-20,39.98,40.35,39.74,40.04,5698679
14-Feb-20,39.70,39.98,39.60,39.98,6700994
13-Feb-20,39.67,39.82,39.25,39.70,6379718
12-Feb-20,39.99,39.99,39.47,39.88,8160466
11-Feb-20,38.08,40.00,38.04,40.00,8282590
10-Feb-20,39.07,39.23,37.24,38.00,10569071
07-Feb-20,39.64,39.79,38.78,39.49,6367225
06-Feb-20,40.20,40.36,38.91,39.31,11540901
05-Feb-20,40.37,40.60,40.10,40.10,5377510
04-Feb-20,39.73,40.50,39.73,40.30,5198504
03-Feb-20,38.51,39.82,38.29,39.49,5490302
31-Jan-20,39.15,39.15,38.10,38.67,9678364
30-Jan-20,38.07,39.13,37.86,38.83,9540694
29-Jan-20,39.22,39.66,39.22,39.24,3961845
28-Jan-20,38.14,39.28,38.12,39.20,6139127
27-Jan-20,39.35,39.35,38.20,38.40,11361049
24-Jan-20,40.33,40.35,39.32,39.60,17211383
23-Jan-20,40.14,40.40,39.84,40.25,9182762
22-Jan-20,40.39,40.69,40.10,40.10,6828192
21-Jan-20,40.41,40.58,40.16,40.30,9703751
20-Jan-20,40.56,40.70,40.05,40.41,4060277
17-Jan-20,40.40,40.40,39.84,40.35,6935661
16-Jan-20,39.91,40.29,39.57,40.10,7358412
15-Jan-20,40.69,40.90,39.76,39.76,15739489
14-Jan-20,40.81,41.33,40.70,40.70,8740860
13-Jan-20,39.95,41.00,39.91,40.58,9143076
10-Jan-20,39.30,39.95,39.21,39.95,10648739
09-Jan-20,39.16,39.26,38.58,39.20,5512436
08-Jan-20,38.72,39.10,38.09,39.10,8246410
07-Jan-20,38.50,38.90,38.09,38.90,4683277
06-Jan-20,38.32,38.51,37.81,38.51,6746010
03-Jan-20,38.32,38.88,37.99,38.76,4479922
02-Jan-20,38.20,38.90,37.95,38.32,4534138
30-Dec-19,37.44,38.29,37.15,37.80,16353399

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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...