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
18/01/2021	1,82%	0,44	24,64	24,26	24,26	25,01	4M	702
15/01/2021	-0,82%	-0,20	24,20	24,13	23,85	24,47	4M	1.034
14/01/2021	1,75%	0,42	24,40	23,95	23,95	24,66	2M	624
13/01/2021	-1,11%	-0,27	23,98	24,25	23,95	24,43	4M	1.132
12/01/2021	0,29%	0,07	24,25	24,19	23,86	24,46	4M	924
11/01/2021	-3,28%	-0,82	24,18	25,00	23,84	25,00	5M	1.346
08/01/2021	4,52%	1,08	25,00	23,93	23,93	25,10	8M	2.427
07/01/2021	-0,83%	-0,20	23,92	24,21	23,70	24,57	7M	1.781
06/01/2021	-2,86%	-0,71	24,12	24,73	24,12	24,73	6M	1.287
05/01/2021	-0,68%	-0,17	24,83	25,40	24,12	25,40	6M	1.478
04/01/2021	-4,91%	-1,29	25,00	26,30	24,93	26,38	10M	2.320

30/12/2020	2,86%	0,73	26,29	26,00	25,84	26,78	46M	7.581
29/12/2020	-0,78%	-0,20	25,56	25,92	25,56	26,19	7M	1.843
28/12/2020	0,66%	0,17	25,76	25,46	25,46	25,98	4M	793
23/12/2020	1,67%	0,42	25,59	25,21	25,18	25,75	5M	1.036
22/12/2020	-2,14%	-0,55	25,17	25,73	25,12	25,93	4M	793
21/12/2020	-3,67%	-0,98	25,72	25,66	24,82	25,98	10M	1.962
18/12/2020	0,72%	0,19	26,70	26,51	26,11	26,86	6M	1.030
17/12/2020	-1,12%	-0,30	26,51	26,95	26,51	27,13	6M	1.379
16/12/2020	0,41%	0,11	26,81	26,78	26,33	26,95	3M	809
15/12/2020	-0,34%	-0,09	26,70	27,08	26,57	27,14	4M	918
14/12/2020	1,75%	0,46	26,79	26,15	26,15	27,26	6M	1.546
11/12/2020	-0,94%	-0,25	26,33	26,54	26,11	26,70	9M	1.465
10/12/2020	0,68%	0,18	26,58	26,49	25,80	26,70	6M	1.411
09/12/2020	2,44%	0,63	26,40	26,04	25,74	26,40	7M	1.767
08/12/2020	-0,46%	-0,12	25,77	25,90	25,59	26,41	8M	2.018
07/12/2020	-0,99%	-0,26	25,89	26,10	25,89	26,52	6M	1.493
04/12/2020	-1,32%	-0,35	26,15	26,56	25,75	26,65	9M	1.819
03/12/2020	4,74%	1,20	26,50	25,30	25,26	26,50	11M	3.022
02/12/2020	1,57%	0,39	25,30	25,01	24,86	25,49	5M	913
01/12/2020	3,19%	0,77	24,91	24,54	24,35	25,25	11M	1.766
30/11/2020	-1,55%	-0,38	24,14	24,53	23,93	24,90	11M	1.931
27/11/2020	-0,12%	-0,03	24,52	24,61	24,46	24,85	14M	1.862
26/11/2020	-0,97%	-0,24	24,55	24,84	24,34	24,86	4M	1.237
25/11/2020	2,82%	0,68	24,79	24,11	24,11	24,86	6M	1.670
24/11/2020	5,15%	1,18	24,11	23,20	23,06	24,43	14M	2.207
23/11/2020	1,10%	0,25	22,93	22,90	22,68	23,08	8M	2.013
20/11/2020	-3,04%	-0,71	22,68	23,15	22,68	23,44	6M	1.229
19/11/2020	0,21%	0,05	23,39	23,17	22,57	23,39	7M	1.413
18/11/2020	-3,07%	-0,74	23,34	24,08	23,14	24,16	6M	1.748
17/11/2020	1,82%	0,43	24,08	23,65	23,20	24,13	3M	715
16/11/2020	-0,84%	-0,20	23,65	24,06	23,34	24,23	5M	1.216
13/11/2020	2,14%	0,50	23,85	23,29	23,07	23,85	8M	1.437
12/11/2020	-4,69%	-1,15	23,35	23,93	23,21	24,47	5M	1.064
11/11/2020	-1,05%	-0,26	24,50	24,51	23,71	24,90	5M	1.081
10/11/2020	-2,86%	-0,73	24,76	25,07	24,70	25,43	7M	1.582
09/11/2020	9,87%	2,29	25,49	24,40	24,14	25,49	12M	2.455
06/11/2020	5,74%	1,26	23,20	21,94	21,41	23,20	5M	939
05/11/2020	3,44%	0,73	21,94	21,32	21,32	22,35	4M	1.097
04/11/2020	4,69%	0,95	21,21	20,50	20,42	21,21	2M	562
03/11/2020	-3,48%	-0,73	20,26	21,10	20,26	21,33	4M	982
30/10/2020	-1,46%	-0,31	20,99	21,27	20,04	21,27	17M	3.028
29/10/2020	3,50%	0,72	21,30	20,62	19,73	21,30	6M	1.105
28/10/2020	-5,51%	-1,20	20,58	21,54	20,41	21,55	5M	1.233
27/10/2020	-2,51%	-0,56	21,78	22,34	21,66	22,38	4M	900
26/10/2020	-2,62%	-0,60	22,34	22,94	21,97	22,96	3M	958
23/10/2020	-0,69%	-0,16	22,94	23,33	22,72	23,33	4M	814
22/10/2020	-2,90%	-0,69	23,10	23,59	23,00	23,60	5M	977
21/10/2020	4,53%	1,03	23,79	22,77	22,61	23,79	8M	1.491
20/10/2020	1,38%	0,31	22,76	22,68	22,20	22,78	5M	1.061
19/10/2020	1,35%	0,30	22,45	22,17	22,15	23,01	5M	974
16/10/2020	0,68%	0,15	22,15	22,04	21,55	22,15	3M	504
15/10/2020	0,69%	0,15	22,00	21,84	21,58	22,10	3M	944
14/10/2020	-0,46%	-0,10	21,85	22,17	21,55	22,30	3M	696
13/10/2020	-2,01%	-0,45	21,95	22,50	21,80	22,62	4M	999
09/10/2020	0,49%	0,11	22,40	22,34	21,99	22,61	3M	601
08/10/2020	2,25%	0,49	22,29	21,81	21,67	22,29	2M	442
07/10/2020	-0,41%	-0,09	21,80	21,89	21,40	22,08	2M	503
06/10/2020	2,72%	0,58	21,89	21,35	21,35	22,15	3M	572
05/10/2020	0,47%	0,10	21,31	21,84	20,88	21,84	3M	859
02/10/2020	-3,77%	-0,83	21,21	21,99	20,92	21,99	9M	1.701
01/10/2020	5,20%	1,09	22,04	20,98	20,66	22,04	5M	1.044
30/09/2020	3,92%	0,79	20,95	20,32	20,20	20,95	7M	2.154
29/09/2020	-2,09%	-0,43	20,16	20,83	20,16	20,99	3M	708
28/09/2020	-3,33%	-0,71	20,59	21,75	20,59	21,86	3M	918
25/09/2020	-0,93%	-0,20	21,30	21,60	21,16	21,63	4M	1.031
24/09/2020	-1,19%	-0,26	21,50	21,70	21,43	22,05	5M	1.148
23/09/2020	-1,09%	-0,24	21,76	22,35	21,56	22,35	5M	1.123
22/09/2020	0,14%	0,03	22,00	22,00	21,31	22,22	5M	1.354
21/09/2020	-2,49%	-0,56	21,97	22,35	21,47	22,35	7M	1.617
18/09/2020	-3,51%	-0,82	22,53	23,62	22,53	23,62	4M	805
17/09/2020	-2,71%	-0,65	23,35	23,75	23,31	23,91	4M	1.129
16/09/2020	2,13%	0,50	24,00	23,79	23,42	24,28	15M	1.438
15/09/2020	0,38%	0,09	23,50	23,73	23,21	23,88	3M	664
14/09/2020	4,42%	0,99	23,41	22,74	22,50	23,57	6M	1.474
11/09/2020	-3,15%	-0,73	22,42	23,40	22,31	23,40	9M	2.315
10/09/2020	-2,69%	-0,64	23,15	23,83	23,01	23,89	5M	1.146
09/09/2020	-0,67%	-0,16	23,79	24,00	23,56	24,48	4M	1.234
08/09/2020	-0,21%	-0,05	23,95	24,00	23,55	24,28	23M	3.862
04/09/2020	0,84%	0,20	24,00	23,78	22,90	24,00	6M	1.016
03/09/2020	-1,24%	-0,30	23,80	24,18	23,17	24,60	6M	1.395
02/09/2020	1,22%	0,29	24,10	24,07	23,67	24,14	5M	648
01/09/2020	-0,79%	-0,19	23,81	23,54	23,54	24,50	6M	1.446
31/08/2020	-0,41%	-0,10	24,00	24,10	23,18	24,11	5M	993
28/08/2020	2,99%	0,70	24,10	23,42	23,30	24,10	5M	604
27/08/2020	-0,85%	-0,20	23,40	24,24	23,29	24,24	2M	520
26/08/2020	-1,05%	-0,25	23,60	23,99	23,10	24,03	4M	960
25/08/2020	-0,54%	-0,13	23,85	24,11	23,75	24,29	3M	619
24/08/2020	-0,87%	-0,21	23,98	24,33	23,83	24,65	3M	744
21/08/2020	0,79%	0,19	24,19	24,14	23,95	24,49	5M	1.363
20/08/2020	1,14%	0,27	24,00	23,51	23,08	24,17	10M	1.642
19/08/2020	-1,37%	-0,33	23,73	24,20	23,48	24,28	3M	742
18/08/2020	1,86%	0,44	24,06	24,02	23,73	24,47	5M	1.149
17/08/2020	-5,52%	-1,38	23,62	25,15	23,51	25,15	5M	1.075
14/08/2020	3,52%	0,85	25,00	24,40	23,90	25,07	6M	610
13/08/2020	-5,29%	-1,35	24,15	25,53	24,15	25,68	5M	966
12/08/2020	-0,78%	-0,20	25,50	25,70	25,04	26,08	6M	846
11/08/2020	0,04%	0,01	25,70	25,73	25,57	26,11	5M	1.015
10/08/2020	-1,34%	-0,35	25,69	26,04	25,68	26,06	8M	1.514
07/08/2020	-1,18%	-0,31	26,04	26,35	25,76	26,70	7M	1.003
06/08/2020	2,73%	0,70	26,35	25,66	25,39	26,65	7M	1.248
05/08/2020	10,66%	2,47	25,65	23,51	23,51	25,65	6M	1.219
04/08/2020	-3,42%	-0,82	23,18	24,00	23,18	24,45	5M	1.183
03/08/2020	-3,88%	-0,97	24,00	24,97	24,00	24,97	4M	854
31/07/2020	0,04%	0,01	24,97	25,34	24,31	25,34	5M	819
30/07/2020	1,59%	0,39	24,96	24,50	24,20	24,96	3M	582
29/07/2020	-1,09%	-0,27	24,57	24,87	24,57	24,95	3M	631
28/07/2020	3,67%	0,88	24,84	23,97	23,68	24,84	6M	950
27/07/2020	-3,58%	-0,89	23,96	24,86	23,94	24,95	6M	1.403
24/07/2020	3,03%	0,73	24,85	24,11	23,42	24,85	7M	938
23/07/2020	-4,48%	-1,13	24,12	25,35	24,12	25,76	6M	1.019
22/07/2020	-5,18%	-1,38	25,25	26,63	25,25	26,65	6M	1.378
21/07/2020	2,19%	0,57	26,63	26,11	25,77	26,63	6M	1.233
20/07/2020	1,01%	0,26	26,06	25,75	25,40	26,06	4M	847
17/07/2020	3,08%	0,77	25,80	25,15	24,89	25,80	7M	738
16/07/2020	0,93%	0,23	25,03	24,70	24,65	25,03	4M	944
15/07/2020	-0,28%	-0,07	24,80	25,25	24,75	25,25	3M	653
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	-	-	24,55	24,00	23,87	24,55	6M	1.170

Date,Open,High,Low,Close,Volume
18-Jan-21,24.26,25.01,24.26,24.64,4020464
15-Jan-21,24.13,24.47,23.85,24.20,3952757
14-Jan-21,23.95,24.66,23.95,24.40,2060501
13-Jan-21,24.25,24.43,23.95,23.98,3811751
12-Jan-21,24.19,24.46,23.86,24.25,3695510
11-Jan-21,25.00,25.00,23.84,24.18,5298990
08-Jan-21,23.93,25.10,23.93,25.00,7881950
07-Jan-21,24.21,24.57,23.70,23.92,6860342
06-Jan-21,24.73,24.73,24.12,24.12,5727816
05-Jan-21,25.40,25.40,24.12,24.83,6034543
04-Jan-21,26.30,26.38,24.93,25.00,9839157
30-Dec-20,26.00,26.78,25.84,26.29,46217267
29-Dec-20,25.92,26.19,25.56,25.56,6959807
28-Dec-20,25.46,25.98,25.46,25.76,3829360
23-Dec-20,25.21,25.75,25.18,25.59,5142643
22-Dec-20,25.73,25.93,25.12,25.17,4231199
21-Dec-20,25.66,25.98,24.82,25.72,9834513
18-Dec-20,26.51,26.86,26.11,26.70,6297065
17-Dec-20,26.95,27.13,26.51,26.51,5686166
16-Dec-20,26.78,26.95,26.33,26.81,3433127
15-Dec-20,27.08,27.14,26.57,26.70,4260461
14-Dec-20,26.15,27.26,26.15,26.79,6212892
11-Dec-20,26.54,26.70,26.11,26.33,9322511
10-Dec-20,26.49,26.70,25.80,26.58,5791358
09-Dec-20,26.04,26.40,25.74,26.40,7458836
08-Dec-20,25.90,26.41,25.59,25.77,8470756
07-Dec-20,26.10,26.52,25.89,25.89,5735854
04-Dec-20,26.56,26.65,25.75,26.15,8515386
03-Dec-20,25.30,26.50,25.26,26.50,11296441
02-Dec-20,25.01,25.49,24.86,25.30,4639509
01-Dec-20,24.54,25.25,24.35,24.91,10836376
30-Nov-20,24.53,24.90,23.93,24.14,11285168
27-Nov-20,24.61,24.85,24.46,24.52,13919917
26-Nov-20,24.84,24.86,24.34,24.55,4202202
25-Nov-20,24.11,24.86,24.11,24.79,6125103
24-Nov-20,23.20,24.43,23.06,24.11,13844968
23-Nov-20,22.90,23.08,22.68,22.93,7946907
20-Nov-20,23.15,23.44,22.68,22.68,5512178
19-Nov-20,23.17,23.39,22.57,23.39,6560464
18-Nov-20,24.08,24.16,23.14,23.34,6280933
17-Nov-20,23.65,24.13,23.20,24.08,3400306
16-Nov-20,24.06,24.23,23.34,23.65,5405050
13-Nov-20,23.29,23.85,23.07,23.85,7954230
12-Nov-20,23.93,24.47,23.21,23.35,5147609
11-Nov-20,24.51,24.90,23.71,24.50,4857075
10-Nov-20,25.07,25.43,24.70,24.76,6890740
09-Nov-20,24.40,25.49,24.14,25.49,11741442
06-Nov-20,21.94,23.20,21.41,23.20,5110551
05-Nov-20,21.32,22.35,21.32,21.94,4156003
04-Nov-20,20.50,21.21,20.42,21.21,1909931
03-Nov-20,21.10,21.33,20.26,20.26,3716574
30-Oct-20,21.27,21.27,20.04,20.99,17479935
29-Oct-20,20.62,21.30,19.73,21.30,6135839
28-Oct-20,21.54,21.55,20.41,20.58,4846205
27-Oct-20,22.34,22.38,21.66,21.78,3863581
26-Oct-20,22.94,22.96,21.97,22.34,3489679
23-Oct-20,23.33,23.33,22.72,22.94,4386523
22-Oct-20,23.59,23.60,23.00,23.10,4736940
21-Oct-20,22.77,23.79,22.61,23.79,7893730
20-Oct-20,22.68,22.78,22.20,22.76,5241288
19-Oct-20,22.17,23.01,22.15,22.45,4558183
16-Oct-20,22.04,22.15,21.55,22.15,3416920
15-Oct-20,21.84,22.10,21.58,22.00,3100519
14-Oct-20,22.17,22.30,21.55,21.85,2957335
13-Oct-20,22.50,22.62,21.80,21.95,4008849
09-Oct-20,22.34,22.61,21.99,22.40,3173107
08-Oct-20,21.81,22.29,21.67,22.29,1971369
07-Oct-20,21.89,22.08,21.40,21.80,1955982
06-Oct-20,21.35,22.15,21.35,21.89,2706980
05-Oct-20,21.84,21.84,20.88,21.31,3318087
02-Oct-20,21.99,21.99,20.92,21.21,8780667
01-Oct-20,20.98,22.04,20.66,22.04,4859004
30-Sep-20,20.32,20.95,20.20,20.95,7388948
29-Sep-20,20.83,20.99,20.16,20.16,3184104
28-Sep-20,21.75,21.86,20.59,20.59,3442798
25-Sep-20,21.60,21.63,21.16,21.30,4080859
24-Sep-20,21.70,22.05,21.43,21.50,5026121
23-Sep-20,22.35,22.35,21.56,21.76,5066613
22-Sep-20,22.00,22.22,21.31,22.00,4619295
21-Sep-20,22.35,22.35,21.47,21.97,6894842
18-Sep-20,23.62,23.62,22.53,22.53,3751590
17-Sep-20,23.75,23.91,23.31,23.35,4338140
16-Sep-20,23.79,24.28,23.42,24.00,15442499
15-Sep-20,23.73,23.88,23.21,23.50,3223381
14-Sep-20,22.74,23.57,22.50,23.41,5859236
11-Sep-20,23.40,23.40,22.31,22.42,8946517
10-Sep-20,23.83,23.89,23.01,23.15,4584553
09-Sep-20,24.00,24.48,23.56,23.79,4099450
08-Sep-20,24.00,24.28,23.55,23.95,22952788
04-Sep-20,23.78,24.00,22.90,24.00,5672665
03-Sep-20,24.18,24.60,23.17,23.80,6234786
02-Sep-20,24.07,24.14,23.67,24.10,4744080
01-Sep-20,23.54,24.50,23.54,23.81,6406929
31-Aug-20,24.10,24.11,23.18,24.00,4918861
28-Aug-20,23.42,24.10,23.30,24.10,4577676
27-Aug-20,24.24,24.24,23.29,23.40,2140134
26-Aug-20,23.99,24.03,23.10,23.60,4141308
25-Aug-20,24.11,24.29,23.75,23.85,2504634
24-Aug-20,24.33,24.65,23.83,23.98,3036107
21-Aug-20,24.14,24.49,23.95,24.19,5094948
20-Aug-20,23.51,24.17,23.08,24.00,10429486
19-Aug-20,24.20,24.28,23.48,23.73,3173216
18-Aug-20,24.02,24.47,23.73,24.06,5376459
17-Aug-20,25.15,25.15,23.51,23.62,5155502
14-Aug-20,24.40,25.07,23.90,25.00,6215802
13-Aug-20,25.53,25.68,24.15,24.15,5003163
12-Aug-20,25.70,26.08,25.04,25.50,6436254
11-Aug-20,25.73,26.11,25.57,25.70,4740591
10-Aug-20,26.04,26.06,25.68,25.69,7841493
07-Aug-20,26.35,26.70,25.76,26.04,7311080
06-Aug-20,25.66,26.65,25.39,26.35,6516793
05-Aug-20,23.51,25.65,23.51,25.65,5679282
04-Aug-20,24.00,24.45,23.18,23.18,5458793
03-Aug-20,24.97,24.97,24.00,24.00,4077644
31-Jul-20,25.34,25.34,24.31,24.97,4913381
30-Jul-20,24.50,24.96,24.20,24.96,2704291
29-Jul-20,24.87,24.95,24.57,24.57,2697810
28-Jul-20,23.97,24.84,23.68,24.84,5523910
27-Jul-20,24.86,24.95,23.94,23.96,6313360
24-Jul-20,24.11,24.85,23.42,24.85,6707132
23-Jul-20,25.35,25.76,24.12,24.12,5502589
22-Jul-20,26.63,26.65,25.25,25.25,6100963
21-Jul-20,26.11,26.63,25.77,26.63,5743455
20-Jul-20,25.75,26.06,25.40,26.06,3827540
17-Jul-20,25.15,25.80,24.89,25.80,6504960
16-Jul-20,24.70,25.03,24.65,25.03,3755753
15-Jul-20,25.25,25.25,24.75,24.80,2976928
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
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...