ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20193,05%0,7224,2923,8123,6224,293M287
17/04/2019-0,04%-0,0123,5723,6523,3423,901M382
16/04/20191,64%0,3823,5823,2023,1723,82784K118
15/04/2019-0,64%-0,1523,2023,3523,2023,67706K154
12/04/2019-1,77%-0,4223,3523,5022,8523,872M202
11/04/2019-1,74%-0,4223,7724,1923,7224,191M157
10/04/20190,67%0,1624,1924,0323,9124,20748K125
09/04/2019-0,70%-0,1724,0324,5823,8324,581M158
08/04/20190,00%0,0024,2024,2424,0224,852M316
05/04/20190,04%0,0124,2024,1023,8324,201M126
04/04/20190,42%0,1024,1924,0924,0124,23785K100
03/04/2019-0,21%-0,0524,0924,0123,7124,252M413
02/04/20190,04%0,0124,1424,1323,7524,151M163
01/04/2019-0,45%-0,1124,1324,2623,7524,352M184
29/03/20191,00%0,2424,2424,0023,6024,243M218
28/03/20194,35%1,0024,0023,1122,6524,002M316
27/03/2019-4,05%-0,9723,0023,9323,0023,931M230
26/03/20190,25%0,0623,9724,3023,7024,301M158
25/03/2019-0,38%-0,0923,9123,9523,6024,072M303
22/03/2019-1,56%-0,3824,0024,1923,4124,192M320
21/03/20190,12%0,0324,3824,3123,5624,473M422
20/03/2019-1,62%-0,4024,3524,9524,3224,952M388
19/03/20190,20%0,0524,7524,7024,5524,953M425
18/03/2019-1,20%-0,3024,7025,0024,7025,353M635
15/03/20190,24%0,0625,0024,9424,8425,402M319
14/03/2019-0,04%-0,0124,9425,4024,5325,402M355
13/03/2019-1,50%-0,3824,9525,4124,7025,437M762
12/03/2019-1,63%-0,4225,3325,7525,3325,894M298
11/03/2019-0,58%-0,1525,7525,7725,3825,775M399
08/03/20192,78%0,7025,9025,1524,8125,9013M408
07/03/2019-0,79%-0,2025,2025,4025,0625,692M253
06/03/2019-0,66%-0,1725,4025,5325,1225,561M158
01/03/20190,27%0,0725,5725,5025,2025,574M401
28/02/2019-0,20%-0,0525,5025,5525,3325,604M261
27/02/2019-1,50%-0,3925,5525,9425,3625,943M359
26/02/2019-0,19%-0,0525,9426,0025,8726,002M250
25/02/2019-0,04%-0,0125,9926,0025,8526,003M117
22/02/20190,04%0,0126,0025,9925,8026,004M310
21/02/20190,00%0,0025,9926,0025,7526,002M251
20/02/2019-0,04%-0,0125,9925,9925,8625,991M209
19/02/20190,04%0,0126,0026,1525,8526,153M257
18/02/2019-0,04%-0,0125,9926,0025,8526,002M285
15/02/20190,00%0,0026,0026,0525,9326,053M328
14/02/20190,04%0,0126,0026,0125,9226,404M289
13/02/2019-0,12%-0,0325,9926,0325,7826,054M558
12/02/2019-0,88%-0,2326,0226,5226,0026,536M656
11/02/20190,08%0,0226,2526,5025,9826,604M579
08/02/2019-1,02%-0,2726,2326,7025,9026,706M722
07/02/2019-1,45%-0,3926,5026,8826,2026,904M498
06/02/2019-0,04%-0,0126,8926,9126,3627,0016M662
05/02/2019-0,70%-0,1926,9027,1526,8827,3010M847
04/02/20190,33%0,0927,0927,6727,0927,9717M1.700
01/02/20192,27%0,6027,0026,5526,5527,0015M1.705
31/01/20191,93%0,5026,4026,3826,0726,8043M2.229
30/01/20196,50%1,5825,9026,3625,6026,3642M3.854
29/01/20193,71%0,8724,3223,5523,2024,456M233
28/01/20195,39%1,2023,4523,6422,5223,6414M1.054
24/01/20192,25%0,4922,2522,5021,7422,50282M81
23/01/20198,80%1,7621,7620,0020,0021,80560K78
22/01/2019-6,32%-1,3520,0021,0020,0021,201M73
21/01/2019-2,95%-0,6521,3522,0021,3522,28184K22
18/01/2019-2,14%-0,4822,0022,1222,0022,503M64
17/01/20190,40%0,0922,4823,0022,4823,00398K48
16/01/2019-2,65%-0,6122,3922,9922,2323,00812K69
15/01/20192,77%0,6223,0022,8822,3923,00612K28
14/01/2019-4,68%-1,1022,3823,0122,3823,08553K52
11/01/2019-0,09%-0,0223,4823,2023,1023,48247K24
10/01/20190,13%0,0323,5023,4623,4623,50148K8
09/01/2019-0,42%-0,1023,4723,6023,4723,65533K25
08/01/2019-0,25%-0,0623,5723,3323,2623,5754K7
07/01/20191,46%0,3423,6323,6723,4623,672M8
04/01/2019-0,89%-0,2123,2923,5023,2923,50249K23
03/01/2019-0,38%-0,0923,5023,5023,2223,51404K20
02/01/20193,51%0,8023,5922,8022,8023,78602K65
28/12/20184,93%1,0722,7921,7221,7223,802M78
27/12/20181,12%0,2421,7221,4721,3621,72223K21
26/12/20180,00%0,0021,4821,3021,3021,80228K7
21/12/20180,00%0,0021,4821,4821,2121,87266K24
20/12/20180,00%0,0021,4821,0521,0521,4839K9
19/12/20180,42%0,0921,4821,4521,2121,704M73
18/12/2018-0,23%-0,0521,3921,3021,3021,45250K6
17/12/20180,99%0,2121,4421,1821,1821,4468K9
14/12/2018-0,33%-0,0721,2321,0021,0021,50558K34
13/12/2018-0,88%-0,1921,3021,0020,1021,31264K44
12/12/20180,00%0,0021,4921,4921,4921,49359K15
11/12/2018-0,05%-0,0121,4921,5121,4721,51144K13
10/12/2018-0,92%-0,2021,5021,5021,4921,69211K25
07/12/2018-0,91%-0,2021,7021,9021,7022,25795K52
06/12/20181,39%0,3021,9021,6021,6021,90120K4
05/12/2018-1,73%-0,3821,6021,9521,5321,95589K13
04/12/20180,00%0,0021,9821,6021,0021,98889K69
03/12/20181,62%0,3521,9821,6221,6221,98214K7
30/11/2018-0,46%-0,1021,6321,6321,6321,63154K3
29/11/2018-0,32%-0,0721,7321,7921,6521,801M20
28/11/2018-0,09%-0,0221,8021,5321,5321,89194K18
27/11/2018-0,73%-0,1621,8221,9021,8021,94649K19
26/11/20183,19%0,6821,9821,4021,4021,98238K5
23/11/2018-0,93%-0,2021,3021,1521,1521,49482K33
22/11/20180,00%0,0021,5021,4021,4021,5056K10
21/11/20180,00%0,0021,5021,3721,3721,501M6
19/11/20180,00%0,0021,5021,0221,0221,5038K10


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar