Cotação atual, histórico e gráfico do papel: JSRE11

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 JSRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	0,93%	0,54	58,89	58,74	58,35	59,37	927K	4.193
01/04/2025	-2,59%	-1,55	58,35	59,42	57,59	59,57	2M	5.770
31/03/2025	0,59%	0,35	59,90	59,55	59,20	60,20	2M	4.088
28/03/2025	1,69%	0,99	59,55	58,22	58,03	59,85	1M	3.457
27/03/2025	0,00%	0,00	58,56	58,56	57,99	58,85	1M	5.294
26/03/2025	-1,15%	-0,68	58,56	59,08	58,55	59,42	1M	3.711
25/03/2025	0,59%	0,35	59,24	58,99	58,99	59,50	880K	2.167

24/03/2025	-0,61%	-0,36	58,89	58,70	58,70	59,25	879K	2.249
21/03/2025	1,46%	0,85	59,25	58,40	58,32	59,50	1M	2.990
20/03/2025	0,83%	0,48	58,40	58,44	58,10	58,70	971K	2.124
19/03/2025	0,61%	0,35	57,92	57,57	57,31	58,05	1M	2.732
18/03/2025	0,86%	0,49	57,57	57,01	57,00	57,80	988K	2.743
17/03/2025	-0,57%	-0,33	57,08	57,60	57,07	57,68	851K	1.559
14/03/2025	0,17%	0,10	57,41	57,31	56,60	57,60	1M	3.210
13/03/2025	-0,71%	-0,41	57,31	57,69	56,66	57,69	1M	1.408
12/03/2025	2,67%	1,50	57,72	56,15	55,92	57,72	948K	1.548
11/03/2025	0,77%	0,43	56,22	55,79	55,74	56,57	993K	3.435
10/03/2025	-2,77%	-1,59	55,79	57,38	55,55	57,80	3M	6.200
07/03/2025	0,14%	0,08	57,38	57,30	56,76	57,70	992K	6.193
06/03/2025	3,88%	2,14	57,30	55,23	55,20	57,52	2M	6.829
05/03/2025	-2,65%	-1,50	55,16	56,21	55,00	56,50	856K	2.978
28/02/2025	1,21%	0,68	56,66	55,98	55,98	57,10	936K	4.768
27/02/2025	0,14%	0,08	55,98	56,40	55,98	56,75	1M	5.953
26/02/2025	-2,10%	-1,20	55,90	57,10	55,90	58,24	1M	4.411
25/02/2025	-2,16%	-1,26	57,10	58,36	57,10	59,13	1M	4.325
24/02/2025	2,93%	1,66	58,36	56,68	56,68	59,00	1M	1.887
21/02/2025	4,69%	2,54	56,70	54,16	54,16	56,70	2M	5.553
20/02/2025	-0,11%	-0,06	54,16	54,22	53,51	54,26	1M	3.395
19/02/2025	1,21%	0,65	54,22	54,10	53,67	54,30	1M	2.106
18/02/2025	1,52%	0,80	53,57	53,21	53,21	54,33	2M	3.877
17/02/2025	1,87%	0,97	52,77	51,80	51,80	53,62	2M	4.212
14/02/2025	1,11%	0,57	51,80	51,23	51,23	51,85	1M	3.667
13/02/2025	-0,72%	-0,37	51,23	51,58	51,21	51,60	851K	1.538
12/02/2025	0,88%	0,45	51,60	51,41	51,22	51,78	1M	2.221
11/02/2025	-1,52%	-0,79	51,15	52,00	51,15	52,55	1M	2.676
10/02/2025	0,54%	0,28	51,94	52,41	51,52	52,41	2M	5.975
07/02/2025	0,74%	0,38	51,66	51,48	51,02	52,63	4M	10.167
06/02/2025	-0,52%	-0,27	51,28	51,24	50,85	51,72	2M	3.668
05/02/2025	-0,73%	-0,38	51,55	51,40	50,80	51,92	2M	6.139
04/02/2025	0,00%	0,00	51,93	51,93	50,80	52,38	2M	6.796
03/02/2025	-3,37%	-1,81	51,93	52,28	51,75	53,71	3M	4.921
31/01/2025	1,15%	0,61	53,74	53,13	52,82	54,10	1M	3.475
30/01/2025	1,30%	0,68	53,13	52,46	52,39	53,25	1M	2.936
29/01/2025	-0,29%	-0,15	52,45	52,60	52,00	52,97	1M	2.453
28/01/2025	-0,72%	-0,38	52,60	53,18	52,60	53,25	2M	4.765
27/01/2025	-0,66%	-0,35	52,98	53,33	52,92	53,57	2M	8.602
24/01/2025	0,57%	0,30	53,33	53,03	52,95	53,33	1M	3.115
23/01/2025	-0,02%	-0,01	53,03	53,04	52,85	53,69	1M	2.643
22/01/2025	0,36%	0,19	53,04	52,85	52,85	53,20	1M	3.277
21/01/2025	-0,56%	-0,30	52,85	53,15	52,85	53,31	2M	3.926
20/01/2025	0,47%	0,25	53,15	52,85	52,79	53,30	1M	1.992
17/01/2025	-1,98%	-1,07	52,90	53,06	51,98	53,50	2M	6.171
16/01/2025	-2,70%	-1,50	53,97	55,47	53,83	55,62	4M	3.993
15/01/2025	-0,05%	-0,03	55,47	55,50	55,19	55,78	2M	2.553
14/01/2025	-0,61%	-0,34	55,50	55,84	55,41	56,14	1M	2.328
13/01/2025	0,52%	0,29	55,84	55,55	55,28	56,00	1M	2.792
10/01/2025	-0,02%	-0,01	55,55	55,95	55,20	55,97	1M	2.693
09/01/2025	-1,30%	-0,73	55,56	56,20	55,38	56,24	1M	4.951
08/01/2025	-0,76%	-0,43	56,29	56,72	55,92	56,89	1M	2.931
07/01/2025	0,66%	0,37	56,72	56,22	55,80	56,99	1M	4.123
06/01/2025	0,04%	0,02	56,35	56,30	56,12	56,74	1M	4.175
03/01/2025	-1,59%	-0,91	56,33	57,50	56,30	58,00	2M	6.091
02/01/2025	0,37%	0,21	57,24	56,10	56,00	57,24	1M	2.872
30/12/2024	-1,18%	-0,68	57,03	57,71	56,85	57,99	2M	4.136
27/12/2024	-0,45%	-0,26	57,71	57,97	57,23	58,47	2M	5.542
26/12/2024	-0,17%	-0,10	57,97	58,07	57,26	59,26	2M	5.536
23/12/2024	2,74%	1,55	58,07	56,60	56,60	58,48	3M	9.936
20/12/2024	2,26%	1,25	56,52	55,27	55,00	57,24	2M	6.878
19/12/2024	-1,02%	-0,57	55,27	55,84	54,90	56,00	2M	8.722
18/12/2024	-1,20%	-0,68	55,84	56,20	55,58	57,11	2M	6.931
17/12/2024	-2,47%	-1,43	56,52	57,56	56,52	57,97	2M	3.406
16/12/2024	0,40%	0,23	57,95	57,71	56,92	58,38	2M	5.142
13/12/2024	2,72%	1,53	57,72	56,19	55,50	58,31	3M	9.481
12/12/2024	-0,37%	-0,21	56,19	56,40	55,89	56,75	2M	3.847
11/12/2024	1,08%	0,60	56,40	55,21	54,53	56,84	3M	5.540
10/12/2024	1,07%	0,59	55,80	55,76	55,11	56,05	2M	5.569
09/12/2024	-1,50%	-0,84	55,21	56,04	55,11	56,88	3M	5.102
06/12/2024	1,54%	0,85	56,05	55,21	55,21	57,06	2M	10.431
05/12/2024	-2,04%	-1,15	55,20	56,10	55,20	56,35	3M	4.856
04/12/2024	-2,00%	-1,15	56,35	57,50	56,10	57,50	3M	4.766
03/12/2024	-0,52%	-0,30	57,50	57,80	57,50	58,14	2M	6.600
02/12/2024	-0,26%	-0,15	57,80	57,32	57,27	58,32	3M	8.776
29/11/2024	-0,97%	-0,57	57,95	58,63	57,61	59,26	3M	8.703
28/11/2024	-2,56%	-1,54	58,52	60,04	58,50	60,05	3M	3.920
27/11/2024	-0,40%	-0,24	60,06	60,50	59,99	60,50	3M	11.322
26/11/2024	0,15%	0,09	60,30	60,21	60,21	60,48	2M	4.196
25/11/2024	-0,48%	-0,29	60,21	60,50	60,21	60,50	3M	3.629
22/11/2024	-0,26%	-0,16	60,50	60,70	60,00	60,99	2M	4.501
21/11/2024	1,02%	0,61	60,66	60,05	60,05	61,00	2M	5.905
19/11/2024	-0,17%	-0,10	60,05	60,09	59,91	60,77	2M	1.936
18/11/2024	0,25%	0,15	60,15	59,98	59,50	60,49	3M	4.958
14/11/2024	0,00%	0,00	60,00	60,00	59,68	60,42	3M	7.049
13/11/2024	0,00%	0,00	60,00	60,00	59,90	60,66	2M	2.759
12/11/2024	0,05%	0,03	60,00	60,00	59,99	60,82	2M	2.030
11/11/2024	-0,89%	-0,54	59,97	60,56	59,96	60,98	3M	3.541
08/11/2024	0,53%	0,32	60,51	60,19	59,82	60,88	3M	4.563
07/11/2024	0,08%	0,05	60,19	60,14	59,52	60,96	3M	3.320
06/11/2024	-1,38%	-0,84	60,14	60,20	60,08	61,21	2M	3.132
05/11/2024	-0,03%	-0,02	60,98	60,85	60,55	61,73	1M	2.300
04/11/2024	-1,45%	-0,90	61,00	61,90	60,70	62,39	3M	7.888
01/11/2024	-0,34%	-0,21	61,90	62,49	61,41	62,72	3M	18.019
31/10/2024	-0,50%	-0,31	62,11	62,28	61,91	62,69	2M	3.452
30/10/2024	-0,53%	-0,33	62,42	61,80	61,74	63,12	2M	6.896
29/10/2024	1,87%	1,15	62,75	61,77	61,43	62,92	2M	5.221
28/10/2024	1,82%	1,10	61,60	60,56	60,31	62,00	2M	8.830
25/10/2024	-0,59%	-0,36	60,50	60,69	60,04	60,73	1M	4.622
24/10/2024	0,20%	0,12	60,86	60,90	59,50	61,28	2M	2.389
23/10/2024	-1,09%	-0,67	60,74	61,41	60,00	62,10	2M	2.976
22/10/2024	-0,37%	-0,23	61,41	61,64	60,95	62,04	2M	3.946
21/10/2024	-2,13%	-1,34	61,64	62,98	61,01	62,98	2M	4.726
18/10/2024	0,29%	0,18	62,98	62,80	62,40	63,39	3M	5.853
17/10/2024	1,29%	0,80	62,80	62,00	61,55	63,16	2M	3.469
16/10/2024	1,09%	0,67	62,00	61,03	61,03	62,40	1M	3.680
15/10/2024	-0,58%	-0,36	61,33	61,50	60,61	61,80	2M	4.615
14/10/2024	2,87%	1,72	61,69	60,21	59,89	61,80	3M	5.371
11/10/2024	0,08%	0,05	59,97	59,95	59,43	61,46	4M	6.354
10/10/2024	-3,25%	-2,01	59,92	61,20	58,90	61,79	5M	6.921
09/10/2024	0,21%	0,13	61,93	61,81	61,37	62,25	2M	3.927
08/10/2024	-0,19%	-0,12	61,80	61,93	61,70	62,50	1M	3.090
07/10/2024	-1,51%	-0,95	61,92	62,75	61,63	63,01	2M	3.172
04/10/2024	1,37%	0,85	62,87	62,02	61,57	62,90	2M	8.737
03/10/2024	0,37%	0,23	62,02	61,79	61,10	62,14	1M	4.411
02/10/2024	0,28%	0,17	61,79	61,35	61,35	62,00	2M	6.557
01/10/2024	-1,80%	-1,13	61,62	62,29	61,31	62,60	2M	8.026
30/09/2024	-0,32%	-0,20	62,75	63,18	62,42	63,18	2M	1.768
27/09/2024	0,82%	0,51	62,95	62,30	62,27	63,10	2M	10.717
26/09/2024	0,31%	0,19	62,44	62,47	61,71	62,72	2M	6.510
25/09/2024	0,00%	0,00	62,25	62,32	61,96	62,95	2M	3.284
24/09/2024	-0,92%	-0,58	62,25	62,87	62,00	63,11	2M	6.186
23/09/2024	0,16%	0,10	62,83	62,50	62,32	63,10	2M	5.588
20/09/2024	-0,71%	-0,45	62,73	62,80	62,32	63,37	2M	5.407
19/09/2024	0,38%	0,24	63,18	62,71	62,15	63,46	2M	7.519
18/09/2024	1,61%	1,00	62,94	62,11	62,11	62,99	2M	6.312
17/09/2024	-	-	61,94	62,55	61,82	62,87	2M	4.369

Date,Open,High,Low,Close,Volume
02-Apr-25,58.74,59.37,58.35,58.89,927423
01-Apr-25,59.42,59.57,57.59,58.35,1501155
31-Mar-25,59.55,60.20,59.20,59.90,1837679
28-Mar-25,58.22,59.85,58.03,59.55,1167903
27-Mar-25,58.56,58.85,57.99,58.56,1227230
26-Mar-25,59.08,59.42,58.55,58.56,1034421
25-Mar-25,58.99,59.50,58.99,59.24,880103
24-Mar-25,58.70,59.25,58.70,58.89,879183
21-Mar-25,58.40,59.50,58.32,59.25,1243029
20-Mar-25,58.44,58.70,58.10,58.40,971182
19-Mar-25,57.57,58.05,57.31,57.92,1131448
18-Mar-25,57.01,57.80,57.00,57.57,988377
17-Mar-25,57.60,57.68,57.07,57.08,851307
14-Mar-25,57.31,57.60,56.60,57.41,1432762
13-Mar-25,57.69,57.69,56.66,57.31,1210469
12-Mar-25,56.15,57.72,55.92,57.72,947584
11-Mar-25,55.79,56.57,55.74,56.22,992507
10-Mar-25,57.38,57.80,55.55,55.79,2569362
07-Mar-25,57.30,57.70,56.76,57.38,991930
06-Mar-25,55.23,57.52,55.20,57.30,1683981
05-Mar-25,56.21,56.50,55.00,55.16,856442
28-Feb-25,55.98,57.10,55.98,56.66,936003
27-Feb-25,56.40,56.75,55.98,55.98,1107828
26-Feb-25,57.10,58.24,55.90,55.90,1088340
25-Feb-25,58.36,59.13,57.10,57.10,1227066
24-Feb-25,56.68,59.00,56.68,58.36,1422316
21-Feb-25,54.16,56.70,54.16,56.70,1629556
20-Feb-25,54.22,54.26,53.51,54.16,1048991
19-Feb-25,54.10,54.30,53.67,54.22,1015425
18-Feb-25,53.21,54.33,53.21,53.57,1593841
17-Feb-25,51.80,53.62,51.80,52.77,1557596
14-Feb-25,51.23,51.85,51.23,51.80,1366032
13-Feb-25,51.58,51.60,51.21,51.23,851019
12-Feb-25,51.41,51.78,51.22,51.60,1146167
11-Feb-25,52.00,52.55,51.15,51.15,1297629
10-Feb-25,52.41,52.41,51.52,51.94,1510261
07-Feb-25,51.48,52.63,51.02,51.66,3786184
06-Feb-25,51.24,51.72,50.85,51.28,1813804
05-Feb-25,51.40,51.92,50.80,51.55,2111214
04-Feb-25,51.93,52.38,50.80,51.93,2437320
03-Feb-25,52.28,53.71,51.75,51.93,2618850
31-Jan-25,53.13,54.10,52.82,53.74,1329430
30-Jan-25,52.46,53.25,52.39,53.13,1131088
29-Jan-25,52.60,52.97,52.00,52.45,1145785
28-Jan-25,53.18,53.25,52.60,52.60,1677278
27-Jan-25,53.33,53.57,52.92,52.98,1762426
24-Jan-25,53.03,53.33,52.95,53.33,1114032
23-Jan-25,53.04,53.69,52.85,53.03,1094712
22-Jan-25,52.85,53.20,52.85,53.04,1121909
21-Jan-25,53.15,53.31,52.85,52.85,1600418
20-Jan-25,52.85,53.30,52.79,53.15,1118709
17-Jan-25,53.06,53.50,51.98,52.90,2094589
16-Jan-25,55.47,55.62,53.83,53.97,3678389
15-Jan-25,55.50,55.78,55.19,55.47,1560159
14-Jan-25,55.84,56.14,55.41,55.50,1285871
13-Jan-25,55.55,56.00,55.28,55.84,1328364
10-Jan-25,55.95,55.97,55.20,55.55,1387034
09-Jan-25,56.20,56.24,55.38,55.56,1472257
08-Jan-25,56.72,56.89,55.92,56.29,1191539
07-Jan-25,56.22,56.99,55.80,56.72,1432891
06-Jan-25,56.30,56.74,56.12,56.35,1153767
03-Jan-25,57.50,58.00,56.30,56.33,1513764
02-Jan-25,56.10,57.24,56.00,57.24,1448310
30-Dec-24,57.71,57.99,56.85,57.03,2277142
27-Dec-24,57.97,58.47,57.23,57.71,1845372
26-Dec-24,58.07,59.26,57.26,57.97,2437126
23-Dec-24,56.60,58.48,56.60,58.07,2851522
20-Dec-24,55.27,57.24,55.00,56.52,2348302
19-Dec-24,55.84,56.00,54.90,55.27,2055350
18-Dec-24,56.20,57.11,55.58,55.84,1932391
17-Dec-24,57.56,57.97,56.52,56.52,1853778
16-Dec-24,57.71,58.38,56.92,57.95,1920297
13-Dec-24,56.19,58.31,55.50,57.72,2840351
12-Dec-24,56.40,56.75,55.89,56.19,1597013
11-Dec-24,55.21,56.84,54.53,56.40,2802047
10-Dec-24,55.76,56.05,55.11,55.80,2412246
09-Dec-24,56.04,56.88,55.11,55.21,2689756
06-Dec-24,55.21,57.06,55.21,56.05,2364572
05-Dec-24,56.10,56.35,55.20,55.20,2604494
04-Dec-24,57.50,57.50,56.10,56.35,2528984
03-Dec-24,57.80,58.14,57.50,57.50,1579904
02-Dec-24,57.32,58.32,57.27,57.80,2704845
29-Nov-24,58.63,59.26,57.61,57.95,3413263
28-Nov-24,60.04,60.05,58.50,58.52,2890659
27-Nov-24,60.50,60.50,59.99,60.06,2832013
26-Nov-24,60.21,60.48,60.21,60.30,1544107
25-Nov-24,60.50,60.50,60.21,60.21,2522652
22-Nov-24,60.70,60.99,60.00,60.50,2304814
21-Nov-24,60.05,61.00,60.05,60.66,2049176
19-Nov-24,60.09,60.77,59.91,60.05,1657885
18-Nov-24,59.98,60.49,59.50,60.15,2814776
14-Nov-24,60.00,60.42,59.68,60.00,2831153
13-Nov-24,60.00,60.66,59.90,60.00,2266281
12-Nov-24,60.00,60.82,59.99,60.00,1501975
11-Nov-24,60.56,60.98,59.96,59.97,2709564
08-Nov-24,60.19,60.88,59.82,60.51,2896910
07-Nov-24,60.14,60.96,59.52,60.19,2829578
06-Nov-24,60.20,61.21,60.08,60.14,1760665
05-Nov-24,60.85,61.73,60.55,60.98,1438036
04-Nov-24,61.90,62.39,60.70,61.00,3135700
01-Nov-24,62.49,62.72,61.41,61.90,2655482
31-Oct-24,62.28,62.69,61.91,62.11,2080670
30-Oct-24,61.80,63.12,61.74,62.42,2361482
29-Oct-24,61.77,62.92,61.43,62.75,1520463
28-Oct-24,60.56,62.00,60.31,61.60,2220498
25-Oct-24,60.69,60.73,60.04,60.50,1466525
24-Oct-24,60.90,61.28,59.50,60.86,2274411
23-Oct-24,61.41,62.10,60.00,60.74,1901771
22-Oct-24,61.64,62.04,60.95,61.41,1548649
21-Oct-24,62.98,62.98,61.01,61.64,2379706
18-Oct-24,62.80,63.39,62.40,62.98,2802506
17-Oct-24,62.00,63.16,61.55,62.80,2292481
16-Oct-24,61.03,62.40,61.03,62.00,1457545
15-Oct-24,61.50,61.80,60.61,61.33,1708590
14-Oct-24,60.21,61.80,59.89,61.69,3240281
11-Oct-24,59.95,61.46,59.43,59.97,3767137
10-Oct-24,61.20,61.79,58.90,59.92,5370601
09-Oct-24,61.81,62.25,61.37,61.93,2001568
08-Oct-24,61.93,62.50,61.70,61.80,1196745
07-Oct-24,62.75,63.01,61.63,61.92,1672246
04-Oct-24,62.02,62.90,61.57,62.87,1845930
03-Oct-24,61.79,62.14,61.10,62.02,1255727
02-Oct-24,61.35,62.00,61.35,61.79,1868988
01-Oct-24,62.29,62.60,61.31,61.62,1802803
30-Sep-24,63.18,63.18,62.42,62.75,1506689
27-Sep-24,62.30,63.10,62.27,62.95,1760968
26-Sep-24,62.47,62.72,61.71,62.44,2282618
25-Sep-24,62.32,62.95,61.96,62.25,1501782
24-Sep-24,62.87,63.11,62.00,62.25,2327960
23-Sep-24,62.50,63.10,62.32,62.83,1800754
20-Sep-24,62.80,63.37,62.32,62.73,1677967
19-Sep-24,62.71,63.46,62.15,63.18,1591131
18-Sep-24,62.11,62.99,62.11,62.94,1744580
17-Sep-24,62.55,62.87,61.82,61.94,1509235

*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: JSRE11