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
27/01/2025	4,03%	0,25	6,45	6,27	6,21	6,45	2M	10.123
24/01/2025	-2,67%	-0,17	6,20	6,31	6,19	6,39	2M	3.620
23/01/2025	-0,62%	-0,04	6,37	6,41	6,25	6,41	2M	2.953
22/01/2025	-1,99%	-0,13	6,41	6,54	6,40	6,59	2M	3.609
21/01/2025	-2,24%	-0,15	6,54	6,69	6,50	6,74	2M	3.060
20/01/2025	-0,89%	-0,06	6,69	6,74	6,59	6,77	1M	3.944
17/01/2025	0,30%	0,02	6,75	6,66	6,50	6,76	3M	15.642

16/01/2025	-2,75%	-0,19	6,73	6,92	6,69	6,95	2M	8.704
15/01/2025	-0,86%	-0,06	6,92	7,02	6,86	7,02	2M	5.960
14/01/2025	-0,43%	-0,03	6,98	6,97	6,94	6,99	588K	2.178
13/01/2025	0,29%	0,02	7,01	7,00	6,90	7,08	2M	2.835
10/01/2025	0,00%	0,00	6,99	7,05	6,91	7,05	1M	4.381
09/01/2025	-2,51%	-0,18	6,99	7,18	6,94	7,18	2M	12.726
08/01/2025	0,00%	0,00	7,17	7,23	7,12	7,23	1M	2.599
07/01/2025	-1,38%	-0,10	7,17	7,33	7,06	7,35	4M	5.480
06/01/2025	1,25%	0,09	7,27	7,26	7,13	7,37	979K	6.147
03/01/2025	-1,24%	-0,09	7,18	7,35	7,16	7,48	497K	5.221
02/01/2025	-6,56%	-0,51	7,27	7,45	7,13	7,58	1M	6.783
30/12/2024	1,17%	0,09	7,78	7,77	7,60	7,88	253K	1.197
27/12/2024	3,36%	0,25	7,69	7,47	7,43	7,75	527K	3.117
26/12/2024	3,62%	0,26	7,44	7,26	7,10	7,44	2M	5.326
23/12/2024	2,57%	0,18	7,18	7,09	7,00	7,50	1M	2.113
20/12/2024	2,79%	0,19	7,00	6,87	6,60	7,07	1M	4.227
19/12/2024	-3,13%	-0,22	6,81	7,04	6,66	7,12	2M	7.402
18/12/2024	-4,74%	-0,35	7,03	7,39	7,01	7,39	1M	5.362
17/12/2024	-89,75%	-64,62	7,38	7,06	7,02	7,54	1M	4.762
16/12/2024	0,00%	0,00	72,00	73,13	71,47	73,13	1M	665
13/12/2024	2,95%	2,06	72,00	71,49	70,00	73,49	3M	1.757
12/12/2024	0,84%	0,58	69,94	69,68	68,45	70,99	2M	861
11/12/2024	-1,35%	-0,95	69,36	70,50	68,70	70,99	2M	1.252
10/12/2024	-3,02%	-2,19	70,31	71,05	69,86	72,46	1M	1.074
09/12/2024	0,49%	0,35	72,50	73,73	70,67	73,73	3M	1.123
06/12/2024	1,32%	0,94	72,15	71,93	71,24	74,01	3M	1.653
05/12/2024	-2,49%	-1,82	71,21	73,03	71,00	73,87	2M	1.421
04/12/2024	-4,47%	-3,42	73,03	76,28	73,03	76,85	4M	4.492
03/12/2024	-4,16%	-3,32	76,45	79,77	76,11	79,94	4M	1.898
02/12/2024	-2,13%	-1,74	79,77	81,19	79,65	81,93	1M	616
29/11/2024	-1,22%	-1,01	81,51	81,00	80,65	82,56	2M	3.330
28/11/2024	-1,59%	-1,33	82,52	83,02	80,49	83,55	2M	1.737
27/11/2024	1,23%	1,02	83,85	82,82	82,50	84,15	3M	4.316
26/11/2024	0,53%	0,44	82,83	82,41	82,41	83,51	2M	961
25/11/2024	-0,08%	-0,07	82,39	83,09	82,23	83,09	755K	612
22/11/2024	0,22%	0,18	82,46	82,28	81,92	83,47	2M	1.353
21/11/2024	-1,93%	-1,62	82,28	83,89	81,57	83,89	2M	1.792
19/11/2024	1,91%	1,57	83,90	82,33	81,65	83,91	2M	1.054
18/11/2024	0,96%	0,78	82,33	81,41	80,51	82,45	2M	1.333
14/11/2024	-0,71%	-0,58	81,55	82,13	81,02	82,13	2M	1.518
13/11/2024	-0,75%	-0,62	82,13	82,75	81,20	83,99	4M	3.943
12/11/2024	1,97%	1,60	82,75	81,15	81,15	85,50	3M	2.295
11/11/2024	-0,93%	-0,76	81,15	82,08	81,15	83,71	3M	1.650
08/11/2024	-0,96%	-0,79	81,91	82,66	81,83	82,70	1M	1.308
07/11/2024	0,08%	0,07	82,70	82,42	81,75	82,71	2M	925
06/11/2024	-1,55%	-1,30	82,63	83,79	81,99	83,79	2M	1.253
05/11/2024	2,59%	2,12	83,93	81,69	81,41	84,08	2M	1.455
04/11/2024	-1,60%	-1,33	81,81	83,32	80,85	83,88	5M	6.532
01/11/2024	-2,98%	-2,55	83,14	84,59	82,23	85,00	2M	1.410
31/10/2024	-0,71%	-0,61	85,69	85,39	84,62	87,30	3M	1.505
30/10/2024	0,95%	0,81	86,30	85,76	84,85	86,90	2M	1.147
29/10/2024	0,92%	0,78	85,49	84,20	84,20	85,51	2M	1.244
28/10/2024	-0,80%	-0,68	84,71	85,50	84,26	86,60	2M	1.432
25/10/2024	-1,35%	-1,17	85,39	86,00	84,93	86,69	2M	2.227
24/10/2024	-1,99%	-1,76	86,56	88,31	85,45	88,50	3M	1.075
23/10/2024	-2,57%	-2,33	88,32	90,53	88,04	90,54	2M	952
22/10/2024	-0,19%	-0,17	90,65	90,80	89,73	90,80	988K	788
21/10/2024	-0,46%	-0,42	90,82	91,24	89,73	91,24	1M	863
18/10/2024	-0,28%	-0,26	91,24	91,35	90,53	91,99	2M	6.214
17/10/2024	-0,05%	-0,05	91,50	91,02	90,10	92,55	2M	1.153
16/10/2024	-0,81%	-0,75	91,55	92,30	91,01	92,87	3M	1.352
15/10/2024	-0,17%	-0,16	92,30	92,46	91,82	93,84	1M	723
14/10/2024	-1,70%	-1,60	92,46	93,50	91,58	93,89	2M	887
11/10/2024	3,10%	2,83	94,06	90,73	90,73	94,14	2M	1.765
10/10/2024	-1,05%	-0,97	91,23	91,90	90,60	91,90	1M	670
09/10/2024	-1,91%	-1,80	92,20	94,98	91,15	95,02	3M	1.114
08/10/2024	-1,65%	-1,58	94,00	96,06	94,00	96,87	3M	2.730
07/10/2024	0,61%	0,58	95,58	94,80	94,80	96,90	3M	971
04/10/2024	1,82%	1,70	95,00	93,50	93,46	95,60	3M	2.217
03/10/2024	1,41%	1,30	93,30	92,73	92,73	94,18	2M	1.423
02/10/2024	0,87%	0,79	92,00	92,53	92,00	94,32	10M	1.836
01/10/2024	-1,95%	-1,81	91,21	92,11	91,11	93,30	1M	1.079
30/09/2024	-1,57%	-1,48	93,02	94,22	93,02	96,24	1M	841
27/09/2024	0,56%	0,53	94,50	94,39	92,95	95,00	2M	1.215
26/09/2024	0,89%	0,83	93,97	93,17	92,21	95,00	2M	2.698
25/09/2024	1,00%	0,92	93,14	92,40	92,05	94,25	2M	1.164
24/09/2024	-1,32%	-1,23	92,22	92,95	92,00	93,92	2M	1.401
23/09/2024	-1,63%	-1,55	93,45	94,90	92,79	95,50	1M	1.383
20/09/2024	-1,56%	-1,51	95,00	96,51	94,83	96,52	1M	880
19/09/2024	1,11%	1,06	96,51	95,45	94,70	97,10	1M	1.177
18/09/2024	0,58%	0,55	95,45	94,90	94,10	95,46	2M	1.019
17/09/2024	0,32%	0,30	94,90	95,04	94,00	95,04	645K	797
16/09/2024	-0,56%	-0,53	94,60	94,62	94,32	95,25	972K	768
13/09/2024	0,32%	0,30	95,13	94,78	93,67	95,30	1M	1.158
12/09/2024	-0,96%	-0,92	94,83	95,90	94,08	95,90	2M	1.815
11/09/2024	0,57%	0,54	95,75	95,50	94,80	95,90	920K	867
10/09/2024	1,79%	1,67	95,21	93,80	93,55	95,94	2M	1.038
09/09/2024	-1,14%	-1,08	93,54	94,69	93,00	94,99	3M	1.213
06/09/2024	-0,99%	-0,95	94,62	96,25	94,46	96,25	619K	2.818
05/09/2024	-0,96%	-0,93	95,57	95,70	95,54	97,35	927K	1.003
04/09/2024	0,52%	0,50	96,50	96,00	95,32	97,40	1M	872
03/09/2024	-1,49%	-1,45	96,00	96,99	95,19	97,31	1M	774
02/09/2024	-2,27%	-2,26	97,45	97,51	96,22	98,23	2M	879
30/08/2024	0,87%	0,86	99,71	99,43	99,35	100,20	2M	1.401
29/08/2024	-0,96%	-0,96	98,85	99,77	98,85	99,85	1M	1.414
28/08/2024	-0,04%	-0,04	99,81	99,33	99,00	99,85	3M	1.730
27/08/2024	0,12%	0,12	99,85	99,33	98,96	99,88	2M	1.396
26/08/2024	-0,12%	-0,12	99,73	99,80	99,30	99,80	2M	1.094
23/08/2024	0,17%	0,17	99,85	99,67	99,20	100,00	3M	1.510
22/08/2024	0,50%	0,50	99,68	99,64	98,92	99,75	2M	1.120
21/08/2024	-0,66%	-0,66	99,18	99,32	99,10	99,83	3M	1.564
20/08/2024	1,72%	1,69	99,84	99,16	98,54	100,10	2M	3.099
19/08/2024	-1,95%	-1,95	98,15	100,10	98,11	100,75	4M	2.502
16/08/2024	0,14%	0,14	100,10	98,99	98,92	100,99	4M	1.859
15/08/2024	0,98%	0,97	99,96	98,89	98,49	102,21	4M	1.884
14/08/2024	2,06%	2,00	98,99	96,98	96,42	98,99	4M	1.667
13/08/2024	0,28%	0,27	96,99	96,71	96,01	97,44	2M	1.309
12/08/2024	3,00%	2,82	96,72	94,97	94,03	97,00	7M	3.045
09/08/2024	0,42%	0,39	93,90	93,93	92,90	93,93	5M	2.132
08/08/2024	1,41%	1,30	93,51	92,20	92,06	93,81	4M	1.320
07/08/2024	-0,28%	-0,26	92,21	92,04	91,80	92,68	1M	1.057
06/08/2024	0,25%	0,23	92,47	92,02	92,00	92,88	1M	865
05/08/2024	-1,35%	-1,26	92,24	93,00	92,01	93,00	1M	748
02/08/2024	0,07%	0,07	93,50	93,65	92,76	93,70	2M	1.214
01/08/2024	-1,13%	-1,07	93,43	93,49	92,20	93,65	2M	1.369
31/07/2024	2,27%	2,10	94,50	92,40	92,04	94,72	2M	3.672
30/07/2024	0,40%	0,37	92,40	92,01	92,01	93,10	2M	962
29/07/2024	-1,37%	-1,28	92,03	93,22	92,01	94,57	2M	1.399
26/07/2024	-0,61%	-0,57	93,31	94,57	93,06	95,15	2M	1.334
25/07/2024	-1,07%	-1,02	93,88	94,90	93,88	96,00	1M	972
24/07/2024	-0,91%	-0,87	94,90	95,78	94,41	95,98	1M	835
23/07/2024	0,14%	0,13	95,77	95,75	94,64	95,77	1M	1.110
22/07/2024	-0,17%	-0,16	95,64	96,00	95,32	96,35	816K	921
19/07/2024	0,13%	0,12	95,80	95,28	94,90	96,48	1M	943
18/07/2024	-0,29%	-0,28	95,68	95,92	94,99	96,24	789K	899
17/07/2024	1,01%	0,96	95,96	95,00	94,41	95,96	536K	762
16/07/2024	-	-	95,00	94,79	94,10	95,50	1M	1.011

Date,Open,High,Low,Close,Volume
27-Jan-25,6.27,6.45,6.21,6.45,2105685
24-Jan-25,6.31,6.39,6.19,6.20,1966472
23-Jan-25,6.41,6.41,6.25,6.37,1826025
22-Jan-25,6.54,6.59,6.40,6.41,1793383
21-Jan-25,6.69,6.74,6.50,6.54,2487247
20-Jan-25,6.74,6.77,6.59,6.69,1323817
17-Jan-25,6.66,6.76,6.50,6.75,2850338
16-Jan-25,6.92,6.95,6.69,6.73,2322457
15-Jan-25,7.02,7.02,6.86,6.92,2059085
14-Jan-25,6.97,6.99,6.94,6.98,588447
13-Jan-25,7.00,7.08,6.90,7.01,1905585
10-Jan-25,7.05,7.05,6.91,6.99,1377105
09-Jan-25,7.18,7.18,6.94,6.99,1934414
08-Jan-25,7.23,7.23,7.12,7.17,1029367
07-Jan-25,7.33,7.35,7.06,7.17,4058524
06-Jan-25,7.26,7.37,7.13,7.27,979072
03-Jan-25,7.35,7.48,7.16,7.18,497229
02-Jan-25,7.45,7.58,7.13,7.27,1156136
30-Dec-24,7.77,7.88,7.60,7.78,252735
27-Dec-24,7.47,7.75,7.43,7.69,526712
26-Dec-24,7.26,7.44,7.10,7.44,2022801
23-Dec-24,7.09,7.50,7.00,7.18,1206258
20-Dec-24,6.87,7.07,6.60,7.00,1449089
19-Dec-24,7.04,7.12,6.66,6.81,2142209
18-Dec-24,7.39,7.39,7.01,7.03,1212145
17-Dec-24,7.06,7.54,7.02,7.38,1459515
16-Dec-24,73.13,73.13,71.47,72.00,1199731
13-Dec-24,71.49,73.49,70.00,72.00,2700252
12-Dec-24,69.68,70.99,68.45,69.94,1715956
11-Dec-24,70.50,70.99,68.70,69.36,1934041
10-Dec-24,71.05,72.46,69.86,70.31,1466252
09-Dec-24,73.73,73.73,70.67,72.50,2729813
06-Dec-24,71.93,74.01,71.24,72.15,2674337
05-Dec-24,73.03,73.87,71.00,71.21,2234650
04-Dec-24,76.28,76.85,73.03,73.03,4088034
03-Dec-24,79.77,79.94,76.11,76.45,3811925
02-Dec-24,81.19,81.93,79.65,79.77,1272382
29-Nov-24,81.00,82.56,80.65,81.51,1803176
28-Nov-24,83.02,83.55,80.49,82.52,1639931
27-Nov-24,82.82,84.15,82.50,83.85,2770200
26-Nov-24,82.41,83.51,82.41,82.83,1628797
25-Nov-24,83.09,83.09,82.23,82.39,755089
22-Nov-24,82.28,83.47,81.92,82.46,1746539
21-Nov-24,83.89,83.89,81.57,82.28,2148914
19-Nov-24,82.33,83.91,81.65,83.90,2124939
18-Nov-24,81.41,82.45,80.51,82.33,1759116
14-Nov-24,82.13,82.13,81.02,81.55,1873821
13-Nov-24,82.75,83.99,81.20,82.13,4290230
12-Nov-24,81.15,85.50,81.15,82.75,3277777
11-Nov-24,82.08,83.71,81.15,81.15,3411064
08-Nov-24,82.66,82.70,81.83,81.91,1071812
07-Nov-24,82.42,82.71,81.75,82.70,1628528
06-Nov-24,83.79,83.79,81.99,82.63,2375996
05-Nov-24,81.69,84.08,81.41,83.93,1962466
04-Nov-24,83.32,83.88,80.85,81.81,4879259
01-Nov-24,84.59,85.00,82.23,83.14,2477101
31-Oct-24,85.39,87.30,84.62,85.69,2653758
30-Oct-24,85.76,86.90,84.85,86.30,1740532
29-Oct-24,84.20,85.51,84.20,85.49,1634812
28-Oct-24,85.50,86.60,84.26,84.71,2179378
25-Oct-24,86.00,86.69,84.93,85.39,2092379
24-Oct-24,88.31,88.50,85.45,86.56,2561286
23-Oct-24,90.53,90.54,88.04,88.32,2427551
22-Oct-24,90.80,90.80,89.73,90.65,987837
21-Oct-24,91.24,91.24,89.73,90.82,1361040
18-Oct-24,91.35,91.99,90.53,91.24,2447478
17-Oct-24,91.02,92.55,90.10,91.50,2228235
16-Oct-24,92.30,92.87,91.01,91.55,2675303
15-Oct-24,92.46,93.84,91.82,92.30,1325940
14-Oct-24,93.50,93.89,91.58,92.46,1970602
11-Oct-24,90.73,94.14,90.73,94.06,1755059
10-Oct-24,91.90,91.90,90.60,91.23,1228327
09-Oct-24,94.98,95.02,91.15,92.20,2539742
08-Oct-24,96.06,96.87,94.00,94.00,2771305
07-Oct-24,94.80,96.90,94.80,95.58,2738836
04-Oct-24,93.50,95.60,93.46,95.00,3446466
03-Oct-24,92.73,94.18,92.73,93.30,2177448
02-Oct-24,92.53,94.32,92.00,92.00,9603652
01-Oct-24,92.11,93.30,91.11,91.21,1215580
30-Sep-24,94.22,96.24,93.02,93.02,1493257
27-Sep-24,94.39,95.00,92.95,94.50,1862267
26-Sep-24,93.17,95.00,92.21,93.97,2200392
25-Sep-24,92.40,94.25,92.05,93.14,1872157
24-Sep-24,92.95,93.92,92.00,92.22,1664840
23-Sep-24,94.90,95.50,92.79,93.45,1376387
20-Sep-24,96.51,96.52,94.83,95.00,1461539
19-Sep-24,95.45,97.10,94.70,96.51,1481606
18-Sep-24,94.90,95.46,94.10,95.45,1809025
17-Sep-24,95.04,95.04,94.00,94.90,644749
16-Sep-24,94.62,95.25,94.32,94.60,972123
13-Sep-24,94.78,95.30,93.67,95.13,1279697
12-Sep-24,95.90,95.90,94.08,94.83,1856791
11-Sep-24,95.50,95.90,94.80,95.75,920090
10-Sep-24,93.80,95.94,93.55,95.21,1631920
09-Sep-24,94.69,94.99,93.00,93.54,2627071
06-Sep-24,96.25,96.25,94.46,94.62,618870
05-Sep-24,95.70,97.35,95.54,95.57,926509
04-Sep-24,96.00,97.40,95.32,96.50,1033211
03-Sep-24,96.99,97.31,95.19,96.00,1157559
02-Sep-24,97.51,98.23,96.22,97.45,1543876
30-Aug-24,99.43,100.20,99.35,99.71,2350026
29-Aug-24,99.77,99.85,98.85,98.85,1326072
28-Aug-24,99.33,99.85,99.00,99.81,3106358
27-Aug-24,99.33,99.88,98.96,99.85,2032070
26-Aug-24,99.80,99.80,99.30,99.73,2167539
23-Aug-24,99.67,100.00,99.20,99.85,2742416
22-Aug-24,99.64,99.75,98.92,99.68,2090078
21-Aug-24,99.32,99.83,99.10,99.18,3421573
20-Aug-24,99.16,100.10,98.54,99.84,2486792
19-Aug-24,100.10,100.75,98.11,98.15,3829268
16-Aug-24,98.99,100.99,98.92,100.10,3538993
15-Aug-24,98.89,102.21,98.49,99.96,3793055
14-Aug-24,96.98,98.99,96.42,98.99,4328038
13-Aug-24,96.71,97.44,96.01,96.99,1820849
12-Aug-24,94.97,97.00,94.03,96.72,6713261
09-Aug-24,93.93,93.93,92.90,93.90,4705536
08-Aug-24,92.20,93.81,92.06,93.51,3548596
07-Aug-24,92.04,92.68,91.80,92.21,1126678
06-Aug-24,92.02,92.88,92.00,92.47,1492861
05-Aug-24,93.00,93.00,92.01,92.24,1330394
02-Aug-24,93.65,93.70,92.76,93.50,1756806
01-Aug-24,93.49,93.65,92.20,93.43,1773470
31-Jul-24,92.40,94.72,92.04,94.50,2403571
30-Jul-24,92.01,93.10,92.01,92.40,1621770
29-Jul-24,93.22,94.57,92.01,92.03,1616405
26-Jul-24,94.57,95.15,93.06,93.31,1599767
25-Jul-24,94.90,96.00,93.88,93.88,1329774
24-Jul-24,95.78,95.98,94.41,94.90,1038834
23-Jul-24,95.75,95.77,94.64,95.77,1067379
22-Jul-24,96.00,96.35,95.32,95.64,816074
19-Jul-24,95.28,96.48,94.90,95.80,1206128
18-Jul-24,95.92,96.24,94.99,95.68,789264
17-Jul-24,95.00,95.96,94.41,95.96,535837
16-Jul-24,94.79,95.50,94.10,95.00,1218801

*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