Cotação atual, histórico e gráfico do papel: JPSA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/11/2019 | -0,39% | -0,12 | 30,99 | 31,10 | 30,38 | 31,10 | 5M | 565 |
| 12/11/2019 | -0,45% | -0,14 | 31,11 | 31,22 | 30,83 | 31,22 | 4M | 422 |
| 11/11/2019 | -0,73% | -0,23 | 31,25 | 31,67 | 31,05 | 31,67 | 8M | 470 |
| 08/11/2019 | -1,62% | -0,52 | 31,48 | 31,97 | 31,30 | 32,07 | 8M | 511 |
| 07/11/2019 | 0,76% | 0,24 | 32,00 | 31,56 | 31,50 | 32,15 | 8M | 672 |
| 06/11/2019 | 1,15% | 0,36 | 31,76 | 31,50 | 31,05 | 31,76 | 10M | 723 |
| 05/11/2019 | -2,48% | -0,80 | 31,40 | 32,16 | 31,40 | 32,29 | 7M | 645 |
| 04/11/2019 | 0,03% | 0,01 | 32,20 | 32,20 | 32,00 | 32,45 | 5M | 720 |
| 01/11/2019 | 0,91% | 0,29 | 32,19 | 32,00 | 31,82 | 32,29 | 9M | 886 |
| 31/10/2019 | 1,30% | 0,41 | 31,90 | 31,46 | 31,40 | 31,90 | 8M | 819 |
| 30/10/2019 | 0,61% | 0,19 | 31,49 | 31,25 | 31,11 | 31,62 | 32M | 935 |
| 29/10/2019 | -0,95% | -0,30 | 31,30 | 31,59 | 30,93 | 31,59 | 12M | 754 |
| 28/10/2019 | 0,32% | 0,10 | 31,60 | 31,50 | 30,90 | 31,60 | 9M | 761 |
| 25/10/2019 | 0,99% | 0,31 | 31,50 | 31,36 | 30,88 | 31,59 | 8M | 566 |
| 24/10/2019 | -0,32% | -0,10 | 31,19 | 31,42 | 30,97 | 31,43 | 4M | 550 |
| 23/10/2019 | 0,13% | 0,04 | 31,29 | 31,30 | 31,06 | 31,40 | 5M | 746 |
| 22/10/2019 | 0,45% | 0,14 | 31,25 | 31,11 | 31,06 | 31,30 | 5M | 488 |
| 21/10/2019 | -0,29% | -0,09 | 31,11 | 31,20 | 30,95 | 31,39 | 4M | 571 |
| 18/10/2019 | 0,32% | 0,10 | 31,20 | 31,10 | 30,89 | 31,20 | 5M | 427 |
| 17/10/2019 | 0,13% | 0,04 | 31,10 | 31,06 | 30,82 | 31,10 | 4M | 584 |
| 16/10/2019 | 1,70% | 0,52 | 31,06 | 30,31 | 30,05 | 31,06 | 4M | 448 |
| 15/10/2019 | 0,13% | 0,04 | 30,54 | 30,50 | 30,25 | 30,60 | 3M | 547 |
| 14/10/2019 | 0,00% | 0,00 | 30,50 | 30,46 | 30,14 | 30,55 | 4M | 580 |
| 11/10/2019 | 0,86% | 0,26 | 30,50 | 30,26 | 29,74 | 30,50 | 7M | 459 |
| 10/10/2019 | 2,44% | 0,72 | 30,24 | 29,80 | 29,08 | 30,24 | 4M | 850 |
| 09/10/2019 | -2,02% | -0,61 | 29,52 | 30,13 | 29,52 | 30,43 | 2M | 287 |
| 08/10/2019 | 0,00% | 0,00 | 30,13 | 30,05 | 29,81 | 30,31 | 4M | 422 |
| 07/10/2019 | -0,36% | -0,11 | 30,13 | 30,22 | 29,88 | 30,22 | 3M | 309 |
| 04/10/2019 | 0,30% | 0,09 | 30,24 | 30,15 | 30,03 | 30,28 | 11M | 752 |
| 03/10/2019 | -0,36% | -0,11 | 30,15 | 30,54 | 30,00 | 30,54 | 7M | 867 |
| 02/10/2019 | -1,43% | -0,44 | 30,26 | 30,69 | 29,90 | 30,69 | 6M | 626 |
| 01/10/2019 | -1,60% | -0,50 | 30,70 | 31,10 | 30,40 | 31,20 | 3M | 540 |
| 30/09/2019 | 1,00% | 0,31 | 31,20 | 30,70 | 30,60 | 31,20 | 4M | 550 |
| 27/09/2019 | 2,52% | 0,76 | 30,89 | 30,13 | 29,91 | 30,89 | 3M | 287 |
| 26/09/2019 | 1,11% | 0,33 | 30,13 | 29,88 | 29,86 | 30,20 | 8M | 342 |
| 25/09/2019 | -1,62% | -0,49 | 29,80 | 30,28 | 29,64 | 30,28 | 7M | 858 |
| 24/09/2019 | 0,56% | 0,17 | 30,29 | 30,20 | 30,12 | 30,39 | 3M | 263 |
| 23/09/2019 | -2,40% | -0,74 | 30,12 | 30,92 | 30,09 | 30,92 | 5M | 585 |
| 20/09/2019 | 1,85% | 0,56 | 30,86 | 30,48 | 30,15 | 30,86 | 4M | 498 |
| 19/09/2019 | 3,06% | 0,90 | 30,30 | 29,49 | 29,49 | 30,50 | 8M | 678 |
| 18/09/2019 | 0,68% | 0,20 | 29,40 | 29,20 | 29,07 | 29,47 | 13M | 713 |
| 17/09/2019 | 0,65% | 0,19 | 29,20 | 29,07 | 28,90 | 29,25 | 28M | 1.056 |
| 16/09/2019 | -3,30% | -0,99 | 29,01 | 29,74 | 29,01 | 30,10 | 7M | 980 |
| 13/09/2019 | 0,40% | 0,12 | 30,00 | 29,90 | 29,49 | 30,00 | 3M | 384 |
| 12/09/2019 | -0,70% | -0,21 | 29,88 | 30,28 | 29,82 | 30,30 | 5M | 447 |
| 11/09/2019 | 2,00% | 0,59 | 30,09 | 29,52 | 29,52 | 30,25 | 7M | 690 |
| 10/09/2019 | -0,57% | -0,17 | 29,50 | 29,67 | 29,09 | 29,67 | 5M | 637 |
| 09/09/2019 | -2,34% | -0,71 | 29,67 | 30,37 | 29,37 | 30,38 | 6M | 796 |
| 06/09/2019 | 1,00% | 0,30 | 30,38 | 30,24 | 29,82 | 30,38 | 3M | 506 |
| 05/09/2019 | 0,17% | 0,05 | 30,08 | 30,16 | 29,91 | 30,43 | 4M | 555 |
| 04/09/2019 | 0,13% | 0,04 | 30,03 | 30,29 | 29,92 | 30,45 | 3M | 558 |
| 03/09/2019 | -1,64% | -0,50 | 29,99 | 30,50 | 29,80 | 30,59 | 6M | 461 |
| 02/09/2019 | -0,49% | -0,15 | 30,49 | 30,66 | 30,29 | 30,66 | 4M | 508 |
| 30/08/2019 | 1,12% | 0,34 | 30,64 | 30,63 | 30,29 | 30,68 | 6M | 953 |
| 29/08/2019 | -0,62% | -0,19 | 30,30 | 30,74 | 30,22 | 30,75 | 5M | 789 |
| 28/08/2019 | 0,63% | 0,19 | 30,49 | 30,00 | 29,83 | 30,60 | 5M | 553 |
| 27/08/2019 | 1,00% | 0,30 | 30,30 | 30,01 | 29,67 | 30,39 | 4M | 674 |
| 26/08/2019 | -2,91% | -0,90 | 30,00 | 30,89 | 29,64 | 30,89 | 8M | 1.096 |
| 23/08/2019 | 0,88% | 0,27 | 30,90 | 30,58 | 29,52 | 30,90 | 4M | 479 |
| 22/08/2019 | -0,87% | -0,27 | 30,63 | 31,13 | 30,63 | 31,14 | 2M | 351 |
| 21/08/2019 | 0,32% | 0,10 | 30,90 | 31,00 | 30,74 | 31,17 | 15M | 446 |
| 20/08/2019 | -0,48% | -0,15 | 30,80 | 31,00 | 30,30 | 31,00 | 3M | 406 |
| 19/08/2019 | -0,48% | -0,15 | 30,95 | 30,87 | 30,75 | 31,34 | 2M | 294 |
| 16/08/2019 | 0,32% | 0,10 | 31,10 | 31,01 | 30,31 | 31,10 | 5M | 599 |
| 15/08/2019 | -2,21% | -0,70 | 31,00 | 31,71 | 30,30 | 32,00 | 5M | 631 |
| 14/08/2019 | -1,40% | -0,45 | 31,70 | 31,99 | 31,20 | 31,99 | 3M | 562 |
| 13/08/2019 | 0,66% | 0,21 | 32,15 | 31,94 | 31,50 | 32,20 | 4M | 749 |
| 12/08/2019 | -0,19% | -0,06 | 31,94 | 31,97 | 31,30 | 32,22 | 3M | 427 |
| 09/08/2019 | 0,79% | 0,25 | 32,00 | 31,75 | 31,26 | 32,00 | 6M | 616 |
| 08/08/2019 | 0,16% | 0,05 | 31,75 | 31,72 | 31,50 | 32,19 | 6M | 733 |
| 07/08/2019 | -0,31% | -0,10 | 31,70 | 31,94 | 31,46 | 31,99 | 6M | 617 |
| 06/08/2019 | 0,54% | 0,17 | 31,80 | 32,00 | 31,66 | 32,00 | 5M | 708 |
| 05/08/2019 | -1,40% | -0,45 | 31,63 | 32,15 | 31,57 | 32,15 | 6M | 730 |
| 02/08/2019 | 0,22% | 0,07 | 32,08 | 32,06 | 31,97 | 32,36 | 6M | 953 |
| 01/08/2019 | 0,34% | 0,11 | 32,01 | 32,10 | 32,00 | 32,61 | 11M | 1.700 |
| 31/07/2019 | 0,28% | 0,09 | 31,90 | 32,90 | 31,84 | 32,90 | 28M | 3.137 |
| 30/07/2019 | 0,76% | 0,24 | 31,81 | 31,57 | 31,57 | 32,20 | 2M | 398 |
| 29/07/2019 | 1,25% | 0,39 | 31,57 | 31,18 | 30,87 | 31,60 | 1M | 247 |
| 26/07/2019 | -0,06% | -0,02 | 31,18 | 31,23 | 30,71 | 31,68 | 4M | 409 |
| 25/07/2019 | -1,36% | -0,43 | 31,20 | 31,63 | 31,05 | 31,70 | 6M | 496 |
| 24/07/2019 | 0,48% | 0,15 | 31,63 | 31,48 | 31,33 | 31,68 | 4M | 500 |
| 23/07/2019 | -0,06% | -0,02 | 31,48 | 31,65 | 31,35 | 32,30 | 5M | 780 |
| 22/07/2019 | 0,32% | 0,10 | 31,50 | 31,40 | 30,89 | 31,75 | 10M | 1.040 |
| 19/07/2019 | -1,04% | -0,33 | 31,40 | 31,73 | 31,16 | 32,00 | 5M | 458 |
| 18/07/2019 | 0,89% | 0,28 | 31,73 | 31,30 | 31,25 | 31,74 | 2M | 365 |
| 17/07/2019 | 0,48% | 0,15 | 31,45 | 31,63 | 31,03 | 31,63 | 5M | 965 |
| 16/07/2019 | 0,26% | 0,08 | 31,30 | 31,33 | 30,10 | 31,33 | 4M | 610 |
| 15/07/2019 | -1,82% | -0,58 | 31,22 | 32,00 | 31,11 | 32,00 | 3M | 404 |
| 12/07/2019 | 1,60% | 0,50 | 31,80 | 31,95 | 30,85 | 31,95 | 5M | 852 |
| 11/07/2019 | -1,11% | -0,35 | 31,30 | 31,80 | 30,65 | 31,80 | 6M | 625 |
| 10/07/2019 | 4,63% | 1,40 | 31,65 | 31,00 | 30,76 | 32,00 | 8M | 1.259 |
| 08/07/2019 | 4,31% | 1,25 | 30,25 | 29,68 | 29,68 | 30,61 | 16M | 2.157 |
| 05/07/2019 | 6,34% | 1,73 | 29,00 | 27,35 | 27,23 | 29,49 | 54M | 1.324 |
| 04/07/2019 | 2,13% | 0,57 | 27,27 | 26,86 | 26,71 | 27,36 | 37M | 764 |
| 03/07/2019 | 0,26% | 0,07 | 26,70 | 26,70 | 26,52 | 26,79 | 13M | 901 |
| 02/07/2019 | -0,34% | -0,09 | 26,63 | 26,70 | 26,34 | 26,95 | 2M | 440 |
| 01/07/2019 | -0,11% | -0,03 | 26,72 | 26,75 | 26,60 | 26,81 | 3M | 356 |
| 28/06/2019 | 2,06% | 0,54 | 26,75 | 26,23 | 26,20 | 26,75 | 19M | 766 |
| 27/06/2019 | -0,34% | -0,09 | 26,21 | 26,25 | 26,03 | 26,29 | 2M | 272 |
| 26/06/2019 | -0,57% | -0,15 | 26,30 | 26,48 | 26,30 | 26,55 | 2M | 181 |
| 25/06/2019 | 0,23% | 0,06 | 26,45 | 26,39 | 26,12 | 26,64 | 4M | 481 |
Date,Open,High,Low,Close,Volume
13-Nov-19,31.10,31.10,30.38,30.99,4840446
12-Nov-19,31.22,31.22,30.83,31.11,4085357
11-Nov-19,31.67,31.67,31.05,31.25,8098432
08-Nov-19,31.97,32.07,31.30,31.48,8277167
07-Nov-19,31.56,32.15,31.50,32.00,7796519
06-Nov-19,31.50,31.76,31.05,31.76,9747428
05-Nov-19,32.16,32.29,31.40,31.40,6721346
04-Nov-19,32.20,32.45,32.00,32.20,4968938
01-Nov-19,32.00,32.29,31.82,32.19,9256477
31-Oct-19,31.46,31.90,31.40,31.90,8375030
30-Oct-19,31.25,31.62,31.11,31.49,31958525
29-Oct-19,31.59,31.59,30.93,31.30,11814356
28-Oct-19,31.50,31.60,30.90,31.60,8514020
25-Oct-19,31.36,31.59,30.88,31.50,8240851
24-Oct-19,31.42,31.43,30.97,31.19,3751971
23-Oct-19,31.30,31.40,31.06,31.29,4582432
22-Oct-19,31.11,31.30,31.06,31.25,5121143
21-Oct-19,31.20,31.39,30.95,31.11,3883113
18-Oct-19,31.10,31.20,30.89,31.20,4753959
17-Oct-19,31.06,31.10,30.82,31.10,4358528
16-Oct-19,30.31,31.06,30.05,31.06,3793670
15-Oct-19,30.50,30.60,30.25,30.54,3458591
14-Oct-19,30.46,30.55,30.14,30.50,3593472
11-Oct-19,30.26,30.50,29.74,30.50,6503109
10-Oct-19,29.80,30.24,29.08,30.24,3718100
09-Oct-19,30.13,30.43,29.52,29.52,2271176
08-Oct-19,30.05,30.31,29.81,30.13,3839684
07-Oct-19,30.22,30.22,29.88,30.13,2930903
04-Oct-19,30.15,30.28,30.03,30.24,11352856
03-Oct-19,30.54,30.54,30.00,30.15,7060244
02-Oct-19,30.69,30.69,29.90,30.26,5637013
01-Oct-19,31.10,31.20,30.40,30.70,3460434
30-Sep-19,30.70,31.20,30.60,31.20,4082339
27-Sep-19,30.13,30.89,29.91,30.89,2515875
26-Sep-19,29.88,30.20,29.86,30.13,7882624
25-Sep-19,30.28,30.28,29.64,29.80,6809561
24-Sep-19,30.20,30.39,30.12,30.29,2913528
23-Sep-19,30.92,30.92,30.09,30.12,5172089
20-Sep-19,30.48,30.86,30.15,30.86,4318956
19-Sep-19,29.49,30.50,29.49,30.30,8248202
18-Sep-19,29.20,29.47,29.07,29.40,13129210
17-Sep-19,29.07,29.25,28.90,29.20,27832716
16-Sep-19,29.74,30.10,29.01,29.01,7222981
13-Sep-19,29.90,30.00,29.49,30.00,3001413
12-Sep-19,30.28,30.30,29.82,29.88,4889755
11-Sep-19,29.52,30.25,29.52,30.09,6878605
10-Sep-19,29.67,29.67,29.09,29.50,5488080
09-Sep-19,30.37,30.38,29.37,29.67,6235162
06-Sep-19,30.24,30.38,29.82,30.38,3221481
05-Sep-19,30.16,30.43,29.91,30.08,3774643
04-Sep-19,30.29,30.45,29.92,30.03,3341553
03-Sep-19,30.50,30.59,29.80,29.99,5537628
02-Sep-19,30.66,30.66,30.29,30.49,4423600
30-Aug-19,30.63,30.68,30.29,30.64,6159065
29-Aug-19,30.74,30.75,30.22,30.30,5462521
28-Aug-19,30.00,30.60,29.83,30.49,4839065
27-Aug-19,30.01,30.39,29.67,30.30,4250096
26-Aug-19,30.89,30.89,29.64,30.00,8021509
23-Aug-19,30.58,30.90,29.52,30.90,3856619
22-Aug-19,31.13,31.14,30.63,30.63,2030626
21-Aug-19,31.00,31.17,30.74,30.90,15001401
20-Aug-19,31.00,31.00,30.30,30.80,3251354
19-Aug-19,30.87,31.34,30.75,30.95,2423462
16-Aug-19,31.01,31.10,30.31,31.10,4995827
15-Aug-19,31.71,32.00,30.30,31.00,5407835
14-Aug-19,31.99,31.99,31.20,31.70,3440699
13-Aug-19,31.94,32.20,31.50,32.15,4490914
12-Aug-19,31.97,32.22,31.30,31.94,3158701
09-Aug-19,31.75,32.00,31.26,32.00,6112119
08-Aug-19,31.72,32.19,31.50,31.75,6375074
07-Aug-19,31.94,31.99,31.46,31.70,5610724
06-Aug-19,32.00,32.00,31.66,31.80,4953205
05-Aug-19,32.15,32.15,31.57,31.63,6015762
02-Aug-19,32.06,32.36,31.97,32.08,6085804
01-Aug-19,32.10,32.61,32.00,32.01,10990691
31-Jul-19,32.90,32.90,31.84,31.90,28097169
30-Jul-19,31.57,32.20,31.57,31.81,2492204
29-Jul-19,31.18,31.60,30.87,31.57,1436213
26-Jul-19,31.23,31.68,30.71,31.18,3727718
25-Jul-19,31.63,31.70,31.05,31.20,5792471
24-Jul-19,31.48,31.68,31.33,31.63,3537957
23-Jul-19,31.65,32.30,31.35,31.48,4867389
22-Jul-19,31.40,31.75,30.89,31.50,9671208
19-Jul-19,31.73,32.00,31.16,31.40,5262196
18-Jul-19,31.30,31.74,31.25,31.73,2375468
17-Jul-19,31.63,31.63,31.03,31.45,5462758
16-Jul-19,31.33,31.33,30.10,31.30,3802219
15-Jul-19,32.00,32.00,31.11,31.22,2928012
12-Jul-19,31.95,31.95,30.85,31.80,4941395
11-Jul-19,31.80,31.80,30.65,31.30,6267335
10-Jul-19,31.00,32.00,30.76,31.65,7715933
08-Jul-19,29.68,30.61,29.68,30.25,16152526
05-Jul-19,27.35,29.49,27.23,29.00,53850793
04-Jul-19,26.86,27.36,26.71,27.27,36632669
03-Jul-19,26.70,26.79,26.52,26.70,13267242
02-Jul-19,26.70,26.95,26.34,26.63,2419268
01-Jul-19,26.75,26.81,26.60,26.72,2565153
28-Jun-19,26.23,26.75,26.20,26.75,18626487
27-Jun-19,26.25,26.29,26.03,26.21,2156479
26-Jun-19,26.48,26.55,26.30,26.30,1949382
25-Jun-19,26.39,26.64,26.12,26.45,3583895
24-Jun-19,26.39,26.55,26.20,26.39,3583895
21-Jun-19,26.19,26.38,25.99,26.38,3583895
19-Jun-19,26.25,26.25,25.96,26.12,3583895
18-Jun-19,26.06,26.49,25.99,26.25,3583895
17-Jun-19,26.10,26.13,25.75,26.09,3583895
14-Jun-19,26.10,26.22,25.99,26.13,3583895
13-Jun-19,25.99,26.17,25.60,26.10,3583895
12-Jun-19,25.99,25.99,25.80,25.99,3583895
11-Jun-19,26.23,26.23,25.56,26.00,3583895
10-Jun-19,25.95,26.00,25.70,26.00,3583895
07-Jun-19,25.05,25.99,25.05,25.95,3583895
06-Jun-19,25.34,25.34,25.05,25.25,3583895
05-Jun-19,25.09,25.23,24.81,25.05,3583895
04-Jun-19,24.90,25.10,24.48,25.10,3583895
03-Jun-19,24.94,25.20,24.61,24.86,3583895
31-May-19,24.80,25.20,24.60,24.95,3583895
30-May-19,24.73,24.80,24.33,24.80,3583895
29-May-19,24.43,25.00,24.35,24.59,3583895
28-May-19,24.59,24.69,24.30,24.69,3583895
27-May-19,24.39,24.74,24.20,24.38,3583895
24-May-19,24.27,24.34,24.10,24.20,3583895
23-May-19,24.59,24.60,24.10,24.48,3583895
22-May-19,24.40,24.59,24.22,24.59,3583895
21-May-19,24.10,24.41,23.80,24.22,3583895
20-May-19,23.40,23.85,23.13,23.85,3583895
17-May-19,23.68,24.13,22.05,22.97,3583895
16-May-19,24.05,24.05,23.27,23.70,3583895
15-May-19,24.01,24.30,23.42,24.30,3583895
14-May-19,24.50,24.50,23.60,24.25,3583895
13-May-19,24.34,24.64,24.10,24.34,3583895
10-May-19,24.51,24.71,24.35,24.71,3583895
09-May-19,24.83,24.95,24.56,24.56,3583895
08-May-19,24.45,24.90,24.31,24.83,3583895
*exoneração de responsabilidade