Cotação atual, histórico e gráfico do papel: JSAF11

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 JSAF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/04/2024	0,71%	0,72	101,88	100,77	100,77	102,90	2M	2.874
18/04/2024	0,39%	0,39	101,16	100,77	100,75	101,50	488K	898
17/04/2024	-0,55%	-0,56	100,77	101,34	100,67	101,70	1M	848
16/04/2024	0,38%	0,38	101,33	101,18	100,63	101,34	1M	521
15/04/2024	-1,99%	-2,05	100,95	102,28	100,67	103,05	3M	2.986
12/04/2024	0,88%	0,90	103,00	101,35	101,35	103,89	1M	1.642
11/04/2024	1,09%	1,10	102,10	101,12	101,12	102,43	1M	645
10/04/2024	-1,39%	-1,42	101,00	102,63	100,70	102,95	2M	3.175
09/04/2024	0,26%	0,27	102,42	102,15	102,03	103,05	317K	567
08/04/2024	-0,10%	-0,10	102,15	101,52	101,52	103,20	2M	1.250
05/04/2024	1,13%	1,14	102,25	101,12	101,11	102,58	1M	1.692

04/04/2024	0,03%	0,03	101,11	101,29	100,94	101,58	428K	443
03/04/2024	0,28%	0,28	101,08	101,01	100,80	101,71	724K	824
02/04/2024	-0,44%	-0,45	100,80	101,11	100,45	101,20	915K	633
01/04/2024	-1,58%	-1,63	101,25	101,85	99,52	102,78	4M	5.158
28/03/2024	-0,12%	-0,12	102,88	103,34	102,58	103,64	999K	615
27/03/2024	-0,82%	-0,85	103,00	103,22	102,80	103,93	899K	794
26/03/2024	-0,13%	-0,13	103,85	103,98	102,69	104,15	773K	1.052
25/03/2024	-0,40%	-0,42	103,98	103,65	103,10	104,30	950K	1.048
22/03/2024	1,33%	1,37	104,40	102,61	102,61	106,40	2M	2.392
21/03/2024	0,24%	0,25	103,03	102,76	101,86	103,55	982K	600
20/03/2024	-0,45%	-0,46	102,78	103,05	102,09	103,45	2M	966
19/03/2024	-0,38%	-0,39	103,24	103,58	103,01	103,69	1M	825
18/03/2024	0,26%	0,27	103,63	103,00	102,70	104,47	2M	1.295
15/03/2024	0,48%	0,49	103,36	103,07	102,49	104,68	2M	4.605
14/03/2024	-1,32%	-1,38	102,87	103,71	102,72	104,06	1M	1.322
13/03/2024	0,94%	0,97	104,25	102,70	102,70	106,50	2M	980
12/03/2024	-0,23%	-0,24	103,28	103,74	102,61	103,74	1M	1.317
11/03/2024	-0,73%	-0,76	103,52	104,28	102,67	104,28	851K	586
08/03/2024	-0,90%	-0,95	104,28	105,20	102,46	105,20	3M	4.114
07/03/2024	2,17%	2,23	105,23	103,00	102,74	105,23	1M	1.598
06/03/2024	0,95%	0,97	103,00	102,04	101,65	103,88	2M	1.977
05/03/2024	-0,45%	-0,46	102,03	102,03	101,73	103,03	1M	654
04/03/2024	0,05%	0,05	102,49	102,50	102,00	102,88	1M	848
01/03/2024	0,09%	0,09	102,44	101,99	101,25	103,39	2M	1.114
29/02/2024	-4,18%	-4,46	102,35	106,80	101,54	106,80	4M	2.302
28/02/2024	1,43%	1,51	106,81	105,21	102,49	107,27	4M	5.128
27/02/2024	-0,66%	-0,70	105,30	106,00	105,00	106,70	975K	414
26/02/2024	-0,11%	-0,12	106,00	106,12	104,60	107,80	2M	1.213
23/02/2024	2,83%	2,92	106,12	103,47	103,41	106,58	2M	2.830
22/02/2024	-1,60%	-1,68	103,20	104,50	103,00	104,50	1M	466
21/02/2024	1,24%	1,28	104,88	104,01	103,33	104,88	1M	989
20/02/2024	1,26%	1,29	103,60	102,46	102,14	104,01	2M	909
19/02/2024	-0,35%	-0,36	102,31	102,67	101,82	103,35	2M	1.005
16/02/2024	-1,61%	-1,68	102,67	104,35	102,67	104,88	1M	2.491
15/02/2024	0,31%	0,32	104,35	104,03	103,09	104,35	1M	1.286
14/02/2024	-0,62%	-0,65	104,03	104,50	103,05	104,50	341K	301
09/02/2024	1,00%	1,04	104,68	103,79	103,64	104,92	1M	2.312
08/02/2024	1,21%	1,24	103,64	102,11	102,11	103,75	1M	501
07/02/2024	0,41%	0,42	102,40	101,98	101,98	102,46	572K	530
06/02/2024	0,34%	0,35	101,98	101,66	101,24	102,00	1M	833
05/02/2024	-0,33%	-0,34	101,63	101,17	101,17	102,42	641K	837
02/02/2024	0,70%	0,71	101,97	101,84	101,30	102,31	2M	3.004
01/02/2024	-2,68%	-2,79	101,26	103,99	101,09	103,99	1M	877
31/01/2024	2,65%	2,69	104,05	100,88	100,88	104,16	2M	2.877
30/01/2024	0,79%	0,79	101,36	101,22	100,56	101,74	1M	1.218
29/01/2024	-1,37%	-1,40	100,57	101,98	100,27	102,17	2M	3.122
26/01/2024	-0,47%	-0,48	101,97	102,00	100,91	102,49	2M	3.662
25/01/2024	-0,68%	-0,70	102,45	103,24	101,92	103,40	945K	853
24/01/2024	0,08%	0,08	103,15	102,88	102,68	103,68	830K	742
23/01/2024	0,57%	0,58	103,07	102,48	101,90	103,16	957K	672
22/01/2024	-0,01%	-0,01	102,49	102,26	101,63	103,28	1M	3.217
19/01/2024	1,03%	1,05	102,50	101,90	101,53	103,29	2M	5.676
18/01/2024	-0,02%	-0,02	101,45	101,52	101,20	102,30	1M	3.913
17/01/2024	-1,12%	-1,15	101,47	102,62	101,15	104,39	1M	1.871
16/01/2024	1,06%	1,08	102,62	101,54	101,04	102,63	1M	1.128
15/01/2024	-0,20%	-0,20	101,54	101,73	101,26	102,00	722K	1.306
12/01/2024	-0,25%	-0,26	101,74	101,50	101,21	102,00	1M	3.233
11/01/2024	1,28%	1,29	102,00	101,56	100,71	102,00	1M	1.172
10/01/2024	-0,73%	-0,74	100,71	101,51	100,50	102,83	2M	3.404
09/01/2024	-0,44%	-0,45	101,45	101,97	101,23	101,97	1M	1.155
08/01/2024	0,33%	0,34	101,90	101,56	101,22	102,60	1M	1.228
05/01/2024	-3,81%	-4,02	101,56	103,48	101,30	104,45	2M	3.397
04/01/2024	2,20%	2,27	105,58	103,31	103,00	105,64	774K	2.119
03/01/2024	1,14%	1,16	103,31	102,05	101,96	104,93	419K	370
02/01/2024	0,81%	0,82	102,15	101,33	100,86	102,75	319K	401
28/12/2023	-0,51%	-0,52	101,33	101,84	101,33	104,49	1M	2.425
27/12/2023	-1,82%	-1,89	101,85	103,73	100,55	103,73	2M	2.674
26/12/2023	0,14%	0,14	103,74	103,60	103,51	103,90	384K	1.059
22/12/2023	0,86%	0,88	103,60	102,72	102,72	103,70	705K	1.694
21/12/2023	1,16%	1,18	102,72	101,86	101,12	103,00	1M	1.524
20/12/2023	-1,11%	-1,14	101,54	103,20	101,37	103,20	2M	2.701
19/12/2023	0,19%	0,19	102,68	102,49	101,51	103,10	735K	1.243
18/12/2023	0,94%	0,95	102,49	102,48	101,20	102,49	963K	2.581
15/12/2023	0,25%	0,25	101,54	101,47	101,30	103,42	1M	3.329
14/12/2023	-0,30%	-0,30	101,29	101,99	100,43	101,99	964K	3.041
13/12/2023	0,15%	0,15	101,59	101,94	100,40	102,30	622K	3.119
12/12/2023	0,71%	0,72	101,44	100,57	100,20	101,52	651K	2.654
11/12/2023	-0,45%	-0,46	100,72	101,18	100,54	101,44	606K	2.997
08/12/2023	-0,32%	-0,32	101,18	101,93	100,71	101,93	794K	3.464
07/12/2023	-0,82%	-0,84	101,50	102,34	100,64	102,90	1M	2.461
06/12/2023	0,90%	0,91	102,34	101,42	100,40	102,44	689K	2.794
05/12/2023	0,53%	0,53	101,43	101,23	99,80	102,10	1M	2.902
04/12/2023	-0,49%	-0,50	100,90	101,35	100,12	103,00	1M	2.630
01/12/2023	-1,06%	-1,09	101,40	101,48	101,03	104,05	964K	2.679
30/11/2023	1,05%	1,06	102,49	101,72	101,14	102,50	602K	2.082
29/11/2023	1,60%	1,60	101,43	99,83	99,83	101,55	570K	571
28/11/2023	-0,17%	-0,17	99,83	100,88	99,82	101,69	928K	4.099
27/11/2023	-0,79%	-0,80	100,00	100,80	100,00	101,71	741K	1.291
24/11/2023	-0,15%	-0,15	100,80	100,95	100,50	102,00	433K	1.861
23/11/2023	0,25%	0,25	100,95	100,70	100,49	101,79	495K	782
22/11/2023	0,61%	0,61	100,70	100,97	100,15	101,48	329K	633
21/11/2023	-1,14%	-1,15	100,09	101,24	100,09	101,95	944K	1.774
20/11/2023	0,14%	0,14	101,24	101,09	100,29	102,21	831K	1.398
17/11/2023	-0,70%	-0,71	101,10	101,81	100,02	102,21	2M	1.481
16/11/2023	-0,67%	-0,69	101,81	102,50	100,90	102,71	653K	1.534
14/11/2023	0,30%	0,31	102,50	101,10	101,10	102,50	549K	1.068
13/11/2023	0,60%	0,61	102,19	101,58	100,43	102,73	651K	2.404
10/11/2023	-0,25%	-0,25	101,58	101,83	100,04	102,50	1M	5.915
09/11/2023	-0,16%	-0,16	101,83	101,99	101,24	102,74	534K	565
08/11/2023	1,02%	1,03	101,99	100,96	100,79	102,64	1M	5.169
07/11/2023	-1,02%	-1,04	100,96	102,00	100,49	102,00	2M	2.069
06/11/2023	0,00%	0,00	102,00	101,92	101,60	102,99	1M	5.808
03/11/2023	2,00%	2,00	102,00	100,08	100,08	102,31	923K	3.507
01/11/2023	-3,01%	-3,10	100,00	103,10	100,00	104,28	9M	7.047
31/10/2023	2,08%	2,10	103,10	101,00	101,00	103,48	2M	2.162
30/10/2023	-0,36%	-0,37	101,00	101,00	98,99	102,89	3M	11.830
27/10/2023	0,20%	0,20	101,37	101,13	100,49	101,49	1M	4.825
26/10/2023	0,17%	0,17	101,17	100,77	99,62	101,20	1M	7.856
25/10/2023	1,72%	1,71	101,00	101,06	99,31	101,06	937K	719
24/10/2023	-1,80%	-1,82	99,29	101,10	99,26	101,11	2M	5.883
23/10/2023	0,83%	0,83	101,11	100,28	99,00	101,99	1M	3.766
20/10/2023	0,29%	0,29	100,28	98,85	98,04	100,86	2M	3.448
19/10/2023	1,98%	1,94	99,99	98,80	97,85	99,99	1M	7.363
18/10/2023	-0,11%	-0,11	98,05	98,39	97,25	99,10	1M	5.530
17/10/2023	1,53%	1,48	98,16	96,68	96,40	98,50	1M	2.833
16/10/2023	0,17%	0,16	96,68	96,52	96,35	96,80	570K	1.263
13/10/2023	-0,08%	-0,08	96,52	96,60	96,14	96,60	548K	780
11/10/2023	0,03%	0,03	96,60	96,55	96,45	96,97	628K	1.136
10/10/2023	-0,29%	-0,28	96,57	96,56	96,24	97,18	722K	1.083
09/10/2023	0,54%	0,52	96,85	96,39	96,37	97,11	473K	1.921
06/10/2023	-1,72%	-1,69	96,33	99,19	96,16	99,19	3M	5.154
05/10/2023	-0,57%	-0,56	98,02	99,19	98,02	100,48	1M	1.175
04/10/2023	-	-	98,58	97,62	97,56	99,67	310K	398

Date,Open,High,Low,Close,Volume
19-Apr-24,100.77,102.90,100.77,101.88,1538233
18-Apr-24,100.77,101.50,100.75,101.16,488003
17-Apr-24,101.34,101.70,100.67,100.77,1361269
16-Apr-24,101.18,101.34,100.63,101.33,1014806
15-Apr-24,102.28,103.05,100.67,100.95,3199501
12-Apr-24,101.35,103.89,101.35,103.00,1440426
11-Apr-24,101.12,102.43,101.12,102.10,1163855
10-Apr-24,102.63,102.95,100.70,101.00,2274153
09-Apr-24,102.15,103.05,102.03,102.42,316766
08-Apr-24,101.52,103.20,101.52,102.15,1757270
05-Apr-24,101.12,102.58,101.11,102.25,1211474
04-Apr-24,101.29,101.58,100.94,101.11,427828
03-Apr-24,101.01,101.71,100.80,101.08,724004
02-Apr-24,101.11,101.20,100.45,100.80,915321
01-Apr-24,101.85,102.78,99.52,101.25,4076696
28-Mar-24,103.34,103.64,102.58,102.88,999264
27-Mar-24,103.22,103.93,102.80,103.00,898738
26-Mar-24,103.98,104.15,102.69,103.85,773367
25-Mar-24,103.65,104.30,103.10,103.98,949698
22-Mar-24,102.61,106.40,102.61,104.40,2456190
21-Mar-24,102.76,103.55,101.86,103.03,982231
20-Mar-24,103.05,103.45,102.09,102.78,1512641
19-Mar-24,103.58,103.69,103.01,103.24,1010976
18-Mar-24,103.00,104.47,102.70,103.63,1966006
15-Mar-24,103.07,104.68,102.49,103.36,2471534
14-Mar-24,103.71,104.06,102.72,102.87,1289331
13-Mar-24,102.70,106.50,102.70,104.25,2279518
12-Mar-24,103.74,103.74,102.61,103.28,1023207
11-Mar-24,104.28,104.28,102.67,103.52,851058
08-Mar-24,105.20,105.20,102.46,104.28,3449337
07-Mar-24,103.00,105.23,102.74,105.23,1138360
06-Mar-24,102.04,103.88,101.65,103.00,2296041
05-Mar-24,102.03,103.03,101.73,102.03,1386626
04-Mar-24,102.50,102.88,102.00,102.49,1235031
01-Mar-24,101.99,103.39,101.25,102.44,1641144
29-Feb-24,106.80,106.80,101.54,102.35,3794457
28-Feb-24,105.21,107.27,102.49,106.81,3780317
27-Feb-24,106.00,106.70,105.00,105.30,975085
26-Feb-24,106.12,107.80,104.60,106.00,2100645
23-Feb-24,103.47,106.58,103.41,106.12,2107902
22-Feb-24,104.50,104.50,103.00,103.20,1168959
21-Feb-24,104.01,104.88,103.33,104.88,1043090
20-Feb-24,102.46,104.01,102.14,103.60,1573772
19-Feb-24,102.67,103.35,101.82,102.31,1727665
16-Feb-24,104.35,104.88,102.67,102.67,1202011
15-Feb-24,104.03,104.35,103.09,104.35,1015352
14-Feb-24,104.50,104.50,103.05,104.03,341072
09-Feb-24,103.79,104.92,103.64,104.68,1496177
08-Feb-24,102.11,103.75,102.11,103.64,1427508
07-Feb-24,101.98,102.46,101.98,102.40,572451
06-Feb-24,101.66,102.00,101.24,101.98,1006980
05-Feb-24,101.17,102.42,101.17,101.63,641409
02-Feb-24,101.84,102.31,101.30,101.97,1516220
01-Feb-24,103.99,103.99,101.09,101.26,1452853
31-Jan-24,100.88,104.16,100.88,104.05,2499478
30-Jan-24,101.22,101.74,100.56,101.36,1294152
29-Jan-24,101.98,102.17,100.27,100.57,2204930
26-Jan-24,102.00,102.49,100.91,101.97,2098626
25-Jan-24,103.24,103.40,101.92,102.45,944835
24-Jan-24,102.88,103.68,102.68,103.15,830481
23-Jan-24,102.48,103.16,101.90,103.07,956882
22-Jan-24,102.26,103.28,101.63,102.49,1297296
19-Jan-24,101.90,103.29,101.53,102.50,1969536
18-Jan-24,101.52,102.30,101.20,101.45,1092059
17-Jan-24,102.62,104.39,101.15,101.47,1472676
16-Jan-24,101.54,102.63,101.04,102.62,1346320
15-Jan-24,101.73,102.00,101.26,101.54,721871
12-Jan-24,101.50,102.00,101.21,101.74,1061267
11-Jan-24,101.56,102.00,100.71,102.00,1165165
10-Jan-24,101.51,102.83,100.50,100.71,1521596
09-Jan-24,101.97,101.97,101.23,101.45,1068981
08-Jan-24,101.56,102.60,101.22,101.90,1149101
05-Jan-24,103.48,104.45,101.30,101.56,2093690
04-Jan-24,103.31,105.64,103.00,105.58,774413
03-Jan-24,102.05,104.93,101.96,103.31,418871
02-Jan-24,101.33,102.75,100.86,102.15,318665
28-Dec-23,101.84,104.49,101.33,101.33,1173387
27-Dec-23,103.73,103.73,100.55,101.85,2133579
26-Dec-23,103.60,103.90,103.51,103.74,383833
22-Dec-23,102.72,103.70,102.72,103.60,704647
21-Dec-23,101.86,103.00,101.12,102.72,1319873
20-Dec-23,103.20,103.20,101.37,101.54,1551595
19-Dec-23,102.49,103.10,101.51,102.68,735271
18-Dec-23,102.48,102.49,101.20,102.49,963294
15-Dec-23,101.47,103.42,101.30,101.54,1209436
14-Dec-23,101.99,101.99,100.43,101.29,963598
13-Dec-23,101.94,102.30,100.40,101.59,622002
12-Dec-23,100.57,101.52,100.20,101.44,651123
11-Dec-23,101.18,101.44,100.54,100.72,606291
08-Dec-23,101.93,101.93,100.71,101.18,794485
07-Dec-23,102.34,102.90,100.64,101.50,1064818
06-Dec-23,101.42,102.44,100.40,102.34,688846
05-Dec-23,101.23,102.10,99.80,101.43,1222210
04-Dec-23,101.35,103.00,100.12,100.90,1221453
01-Dec-23,101.48,104.05,101.03,101.40,964408
30-Nov-23,101.72,102.50,101.14,102.49,601537
29-Nov-23,99.83,101.55,99.83,101.43,569925
28-Nov-23,100.88,101.69,99.82,99.83,928384
27-Nov-23,100.80,101.71,100.00,100.00,741326
24-Nov-23,100.95,102.00,100.50,100.80,432945
23-Nov-23,100.70,101.79,100.49,100.95,494556
22-Nov-23,100.97,101.48,100.15,100.70,328524
21-Nov-23,101.24,101.95,100.09,100.09,943508
20-Nov-23,101.09,102.21,100.29,101.24,830542
17-Nov-23,101.81,102.21,100.02,101.10,1502699
16-Nov-23,102.50,102.71,100.90,101.81,653397
14-Nov-23,101.10,102.50,101.10,102.50,548590
13-Nov-23,101.58,102.73,100.43,102.19,650671
10-Nov-23,101.83,102.50,100.04,101.58,1498978
09-Nov-23,101.99,102.74,101.24,101.83,534307
08-Nov-23,100.96,102.64,100.79,101.99,1427551
07-Nov-23,102.00,102.00,100.49,100.96,2204248
06-Nov-23,101.92,102.99,101.60,102.00,1264344
03-Nov-23,100.08,102.31,100.08,102.00,923072
01-Nov-23,103.10,104.28,100.00,100.00,8605586
31-Oct-23,101.00,103.48,101.00,103.10,1757297
30-Oct-23,101.00,102.89,98.99,101.00,3087460
27-Oct-23,101.13,101.49,100.49,101.37,1120079
26-Oct-23,100.77,101.20,99.62,101.17,1403417
25-Oct-23,101.06,101.06,99.31,101.00,937415
24-Oct-23,101.10,101.11,99.26,99.29,1859150
23-Oct-23,100.28,101.99,99.00,101.11,1165353
20-Oct-23,98.85,100.86,98.04,100.28,1675700
19-Oct-23,98.80,99.99,97.85,99.99,1000997
18-Oct-23,98.39,99.10,97.25,98.05,1366102
17-Oct-23,96.68,98.50,96.40,98.16,1374994
16-Oct-23,96.52,96.80,96.35,96.68,569755
13-Oct-23,96.60,96.60,96.14,96.52,547869
11-Oct-23,96.55,96.97,96.45,96.60,627920
10-Oct-23,96.56,97.18,96.24,96.57,722292
09-Oct-23,96.39,97.11,96.37,96.85,472898
06-Oct-23,99.19,99.19,96.16,96.33,3461471
05-Oct-23,99.19,100.48,98.02,98.02,1121360
04-Oct-23,97.62,99.67,97.56,98.58,309904

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JSAF11