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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-0,93%-0,2021,3021,6021,1621,634M1.031
24/09/2020-1,19%-0,2621,5021,7021,4322,055M1.148
23/09/2020-1,09%-0,2421,7622,3521,5622,355M1.123
22/09/20200,14%0,0322,0022,0021,3122,225M1.354
21/09/2020-2,49%-0,5621,9722,3521,4722,357M1.617
18/09/2020-3,51%-0,8222,5323,6222,5323,624M805
17/09/2020-2,71%-0,6523,3523,7523,3123,914M1.129
16/09/20202,13%0,5024,0023,7923,4224,2815M1.438
15/09/20200,38%0,0923,5023,7323,2123,883M664
14/09/20204,42%0,9923,4122,7422,5023,576M1.474
11/09/2020-3,15%-0,7322,4223,4022,3123,409M2.315
10/09/2020-2,69%-0,6423,1523,8323,0123,895M1.146
09/09/2020-0,67%-0,1623,7924,0023,5624,484M1.234
08/09/2020-0,21%-0,0523,9524,0023,5524,2823M3.862
04/09/20200,84%0,2024,0023,7822,9024,006M1.016
03/09/2020-1,24%-0,3023,8024,1823,1724,606M1.395
02/09/20201,22%0,2924,1024,0723,6724,145M648
01/09/2020-0,79%-0,1923,8123,5423,5424,506M1.446
31/08/2020-0,41%-0,1024,0024,1023,1824,115M993
28/08/20202,99%0,7024,1023,4223,3024,105M604
27/08/2020-0,85%-0,2023,4024,2423,2924,242M520
26/08/2020-1,05%-0,2523,6023,9923,1024,034M960
25/08/2020-0,54%-0,1323,8524,1123,7524,293M619
24/08/2020-0,87%-0,2123,9824,3323,8324,653M744
21/08/20200,79%0,1924,1924,1423,9524,495M1.363
20/08/20201,14%0,2724,0023,5123,0824,1710M1.642
19/08/2020-1,37%-0,3323,7324,2023,4824,283M742
18/08/20201,86%0,4424,0624,0223,7324,475M1.149
17/08/2020-5,52%-1,3823,6225,1523,5125,155M1.075
14/08/20203,52%0,8525,0024,4023,9025,076M610
13/08/2020-5,29%-1,3524,1525,5324,1525,685M966
12/08/2020-0,78%-0,2025,5025,7025,0426,086M846
11/08/20200,04%0,0125,7025,7325,5726,115M1.015
10/08/2020-1,34%-0,3525,6926,0425,6826,068M1.514
07/08/2020-1,18%-0,3126,0426,3525,7626,707M1.003
06/08/20202,73%0,7026,3525,6625,3926,657M1.248
05/08/202010,66%2,4725,6523,5123,5125,656M1.219
04/08/2020-3,42%-0,8223,1824,0023,1824,455M1.183
03/08/2020-3,88%-0,9724,0024,9724,0024,974M854
31/07/20200,04%0,0124,9725,3424,3125,345M819
30/07/20201,59%0,3924,9624,5024,2024,963M582
29/07/2020-1,09%-0,2724,5724,8724,5724,953M631
28/07/20203,67%0,8824,8423,9723,6824,846M950
27/07/2020-3,58%-0,8923,9624,8623,9424,956M1.403
24/07/20203,03%0,7324,8524,1123,4224,857M938
23/07/2020-4,48%-1,1324,1225,3524,1225,766M1.019
22/07/2020-5,18%-1,3825,2526,6325,2526,656M1.378
21/07/20202,19%0,5726,6326,1125,7726,636M1.233
20/07/20201,01%0,2626,0625,7525,4026,064M847
17/07/20203,08%0,7725,8025,1524,8925,807M738
16/07/20200,93%0,2325,0324,7024,6525,034M944
15/07/2020-0,28%-0,0724,8025,2524,7525,253M653
14/07/2020-1,43%-0,3624,8725,2324,6325,234M647
13/07/20200,32%0,0825,2325,4924,8526,279M1.392
10/07/20200,20%0,0525,1525,3025,0025,496M1.218
09/07/20202,41%0,5925,1024,5224,5025,354M792
08/07/20200,00%0,0024,5124,5424,4725,447M1.704
07/07/2020-0,16%-0,0424,5124,6024,5125,118M1.956
06/07/20204,47%1,0524,5524,0023,8724,556M1.170
03/07/20202,62%0,6023,5023,0922,9023,606M1.214
02/07/2020-0,74%-0,1722,9023,7022,7423,956M1.310
01/07/20200,48%0,1123,0722,9622,9623,656M936
30/06/2020-0,78%-0,1822,9623,1522,9523,715M1.122
29/06/20203,30%0,7423,1422,5222,1023,495M1.453
26/06/2020-5,68%-1,3522,4023,8422,4023,865M1.025
25/06/20201,63%0,3823,7523,4123,3624,274M1.111
24/06/2020-5,38%-1,3323,3724,7023,3724,856M1.495
23/06/2020-1,04%-0,2624,7025,2024,7025,514M920
22/06/2020-2,12%-0,5424,9625,8024,9625,877M1.249
19/06/20204,77%1,1625,5024,9024,4425,5020M2.034
18/06/20200,04%0,0124,3424,3323,9024,936M1.403
17/06/2020-1,46%-0,3624,3324,4924,0824,689M1.723
16/06/20205,06%1,1924,6924,3223,7124,6911M1.245
15/06/2020-7,11%-1,8023,5024,5022,6524,5021M3.920
12/06/2020-0,35%-0,0925,3023,8723,5025,3012M1.883
10/06/2020-3,20%-0,8425,3926,3824,7226,6516M1.501
09/06/20206,11%1,5126,2324,5024,0226,235M867
08/06/20200,90%0,2224,7225,5024,5625,508M1.419
05/06/20201,53%0,3724,5024,6124,2225,5011M2.024
04/06/2020-1,51%-0,3724,1324,5224,0024,6012M2.325
03/06/20203,81%0,9024,5023,8923,6124,5019M3.700
02/06/20202,83%0,6523,6022,9922,8223,6010M2.642
01/06/20202,00%0,4522,9522,5022,1023,4912M2.464
29/05/20203,69%0,8022,5021,7021,1922,5026M2.306
28/05/2020-2,69%-0,6021,7022,1321,6022,207M1.795
27/05/20201,09%0,2422,3022,0721,9122,5011M1.782
26/05/2020-2,17%-0,4922,0622,9921,8822,998M1.956
25/05/20201,03%0,2322,5522,3522,0023,0011M1.750
22/05/20204,54%0,9722,3221,3520,8122,3215M1.688
21/05/20202,40%0,5021,3520,8120,7722,3612M2.604
20/05/20202,06%0,4220,8520,4020,3221,486M1.449
19/05/20202,15%0,4320,4320,0020,0021,307M1.801
18/05/20200,70%0,1420,0019,9619,5520,3013M1.518
15/05/20203,55%0,6819,8619,0018,7319,8610M955
14/05/20200,95%0,1819,1818,6518,2119,454M1.063
13/05/20201,66%0,3119,0018,6818,2219,0013M2.738
12/05/2020-0,95%-0,1818,6918,8718,5719,1711M909
11/05/2020-6,07%-1,2218,8719,5018,8719,795M1.378
08/05/20208,59%1,5920,0918,7018,6120,0910M3.432
07/05/2020-6,61%-1,3118,5020,0218,5020,076M1.786
06/05/2020-3,88%-0,8019,8120,8919,6120,905M1.419
05/05/2020-1,15%-0,2420,6121,0220,6121,414M1.142
04/05/2020-7,13%-1,6020,8521,9920,8421,996M1.267
30/04/2020-2,90%-0,6722,4522,9921,7023,029M1.369
29/04/20200,92%0,2123,1223,0122,8223,505M1.021
28/04/20200,70%0,1622,9123,2322,3423,245M1.117
27/04/20201,20%0,2722,7522,3921,9223,005M737
24/04/2020-5,67%-1,3522,4823,1220,9523,3410M1.247
23/04/20201,40%0,3323,8323,9223,1525,306M1.180
22/04/20205,38%1,2023,5022,3922,3223,505M1.142
20/04/20201,83%0,4022,3020,9520,9522,507M1.182
17/04/20205,24%1,0921,9021,5320,7821,9710M1.233
16/04/2020-0,95%-0,2020,8121,0520,6621,535M1.550
15/04/2020-4,11%-0,9021,0121,1020,9621,709M1.219
14/04/20202,86%0,6121,9121,4121,4121,919M1.669
13/04/2020-2,25%-0,4921,3021,6620,6122,1010M2.133
09/04/2020-3,16%-0,7121,7922,5021,1322,5010M1.888
08/04/20202,93%0,6422,5021,8821,2322,506M961
07/04/2020-4,87%-1,1221,8623,0321,8023,8020M3.364
06/04/202019,07%3,6822,9820,1319,7222,986M1.160
03/04/2020-1,03%-0,2019,3018,8417,6319,305M1.388
02/04/2020-0,51%-0,1019,5020,0618,7020,105M1.127
01/04/2020-4,25%-0,8719,6019,6518,7219,686M1.377
31/03/2020-9,82%-2,2320,4722,6520,4722,857M1.532
30/03/2020-4,58%-1,0922,7023,5022,6223,504M787
27/03/2020-4,88%-1,2223,7924,2322,8924,266M1.173
26/03/20204,25%1,0225,0123,8023,0725,997M1.541
25/03/202014,18%2,9823,9921,2021,0124,198M1.443
24/03/202013,57%2,5121,0119,0418,8222,177M1.581
23/03/2020-5,95%-1,1718,5019,7918,0019,794M1.089
20/03/2020-10,55%-2,3219,6722,5019,6723,4625M3.604
19/03/202010,67%2,1221,9918,5516,8321,9911M2.423
18/03/2020-12,74%-2,9019,8721,0017,3721,308M2.164
17/03/2020--22,7722,6020,5023,6710M2.009


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito