papéis
login
mais

Cotação atual, histórico e gráfico do papel: JSRE11

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

empresa: jsre11

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/07/2020-0,70%-0,72101,80102,50101,75102,523M1.153
13/07/20200,51%0,52102,52102,00101,78102,904M1.147
10/07/20200,25%0,25102,00101,75101,75102,118M1.671
09/07/20200,00%0,00101,75101,75101,70102,602M729
08/07/2020-0,68%-0,70101,75102,50101,38102,883M1.206
07/07/2020-0,34%-0,35102,45102,80102,40102,983M2.592
06/07/2020-0,67%-0,69102,80103,48101,77103,483M2.269
03/07/20200,33%0,34103,49103,38102,45103,503M2.535
02/07/20200,63%0,65103,15102,50101,70103,157M2.637
01/07/20201,32%1,34102,50100,98100,70103,993M1.357
30/06/20201,15%1,15101,16100,49100,04101,282M2.527
29/06/2020-0,40%-0,40100,01100,9399,75101,003M1.513
26/06/2020-0,34%-0,34100,41100,84100,10101,502M2.110
25/06/2020-0,20%-0,20100,75100,9099,52101,804M1.996
24/06/2020-0,59%-0,60100,95101,62100,21101,653M3.455
23/06/20200,62%0,63101,55101,40100,50101,742M1.123
22/06/2020-0,62%-0,63100,92101,60100,32101,955M2.093
19/06/2020-0,93%-0,95101,55102,50101,30102,913M1.958
18/06/20200,91%0,92102,50101,58101,36103,002M4.591
17/06/20201,07%1,08101,58100,01100,00102,242M2.203
16/06/2020-1,08%-1,10100,50101,80100,00101,982M2.171
15/06/2020-0,28%-0,29101,60102,00100,65102,012M1.990
12/06/2020-1,08%-1,11101,89102,47100,70103,005M4.167
10/06/20200,87%0,89103,00102,90102,39103,382M1.355
09/06/2020-0,72%-0,74102,11102,99102,01103,372M1.483
08/06/20200,34%0,35102,85102,71102,71104,302M1.630
05/06/20202,50%2,50102,5099,9999,05104,693M1.508
04/06/20200,11%0,11100,0099,8899,00100,504M6.060
03/06/20200,67%0,6699,8999,2398,8099,953M1.584
02/06/20201,08%1,0699,2398,1797,5099,242M2.829
01/06/20200,17%0,1798,1796,8496,84100,502M1.033
29/05/20201,07%1,0498,0096,7696,7699,803M1.590
28/05/20200,00%0,0096,9697,0296,9699,393M1.929
27/05/2020-0,30%-0,2996,9697,5995,8597,592M1.317
26/05/20200,27%0,2697,2596,6895,8597,952M1.259
25/05/20202,01%1,9196,9995,2595,1296,991M695
22/05/2020-0,86%-0,8295,0893,7993,7997,283M1.739
21/05/20202,76%2,5895,9093,3893,0095,903M1.528
20/05/2020-0,20%-0,1993,3293,5693,3094,302M938
19/05/2020-0,52%-0,4993,5194,2092,9994,202M921
18/05/2020-1,57%-1,5094,0096,3993,0096,453M1.370
15/05/2020-0,52%-0,5095,5096,6095,4996,602M900
14/05/2020-1,74%-1,7096,0097,6995,0397,692M763
13/05/2020-0,57%-0,5697,7098,2596,3498,253M857
12/05/20200,17%0,1798,2698,5097,8298,951M805
11/05/20200,40%0,3998,0997,7197,2098,792M1.017
08/05/2020-0,05%-0,0597,7098,0197,5098,882M1.326
07/05/2020-1,65%-1,6497,7599,3996,0099,745M1.864
06/05/2020-0,51%-0,5199,3999,8498,6199,982M1.287
05/05/20201,42%1,4099,9098,5098,0199,902M548
04/05/2020-2,84%-2,8898,50100,0097,61100,002M1.159
30/04/2020-1,55%-1,60101,38100,0299,41102,001M524
29/04/20204,81%4,73102,9898,4297,64102,982M1.024
28/04/20201,03%1,0098,2596,5596,51100,004M1.496
27/04/2020-1,02%-1,0097,2595,5195,5098,007M3.048
24/04/2020-3,86%-3,9598,25102,2098,25103,885M3.596
23/04/20200,46%0,47102,20103,00101,80105,295M2.302
22/04/20201,88%1,88101,7399,1399,13104,003M866
20/04/20200,60%0,6099,8599,2098,25100,943M1.000
17/04/2020-0,05%-0,0599,2599,8999,13100,583M1.331
16/04/2020-0,20%-0,2099,3099,2999,00100,003M1.109
15/04/2020-1,00%-1,0099,5099,6098,07100,582M1.103
14/04/20202,55%2,50100,5098,0197,55100,502M578
13/04/20201,03%1,0098,0097,0096,8098,032M1.204
09/04/2020-1,02%-1,0097,0099,5096,0099,983M944
08/04/2020-1,99%-1,9998,0099,4996,0099,503M2.669
07/04/20206,29%5,9299,9993,4593,02100,105M1.315
06/04/2020-0,46%-0,4394,0794,5092,0094,993M1.241
03/04/20201,07%1,0094,5093,5791,6095,996M5.490
02/04/2020-2,48%-2,3893,5095,7892,0095,783M2.840
01/04/20203,10%2,8895,8893,0088,0196,004M1.890
31/03/2020-0,02%-0,0293,0094,0093,0095,552M511
30/03/20203,82%3,4293,0289,5989,3196,933M658
27/03/20200,67%0,6089,6089,0087,1989,932M700
26/03/2020-1,11%-1,0089,0089,9488,0093,677M2.837
25/03/20205,88%5,0090,0085,9984,7590,003M810
24/03/20204,94%4,0085,0081,3081,1585,963M994
23/03/2020-8,68%-7,7081,0088,0079,0788,693M923
20/03/2020-0,34%-0,3088,7089,0085,0192,967M2.355
19/03/20201,14%1,0089,0082,9065,5989,999M3.791
18/03/2020-10,02%-9,8088,0095,9985,0095,996M3.079
17/03/2020-2,58%-2,5997,8099,8193,0599,876M2.361
16/03/2020-3,47%-3,61100,3999,7594,03100,895M1.589
13/03/20202,97%3,00104,00101,50101,50104,885M2.341
12/03/2020-9,63%-10,76101,00108,0093,00108,0010M3.211
11/03/2020-1,27%-1,44111,76113,15109,80113,155M3.811
10/03/20202,72%3,00113,20111,34110,72113,235M2.893
09/03/2020-2,91%-3,30110,20111,01107,00111,188M4.540
06/03/2020-1,48%-1,70113,50115,02113,05115,2010M3.484
05/03/20200,17%0,19115,20115,02115,00116,195M5.659
04/03/2020-1,02%-1,19115,01115,45115,00115,957M8.475
03/03/2020-0,71%-0,83116,20116,99115,45117,503M1.554
02/03/20200,88%1,02117,03116,02113,03117,034M1.449
28/02/2020-0,45%-0,52116,01117,02115,60119,184M1.425
27/02/2020-1,40%-1,65116,53117,99116,53120,483M949
26/02/2020-2,69%-3,27118,18118,01116,22118,875M1.237
21/02/20201,38%1,65121,45119,80119,80121,505M1.378
20/02/2020-0,17%-0,20119,80120,00119,80120,545M1.304
19/02/20200,00%0,00120,00120,40120,00120,504M1.140
18/02/2020-0,41%-0,50120,00120,52120,00120,946M1.227
17/02/20200,08%0,10120,50120,50119,21121,004M1.323
14/02/20201,55%1,84120,40118,02118,02120,808M1.597
13/02/20200,32%0,38118,56118,17117,55119,185M1.129
12/02/20201,61%1,87118,18116,30116,00118,386M2.033
11/02/20201,69%1,93116,31114,79114,40117,005M2.284
10/02/2020-2,03%-2,37114,38116,80114,37117,455M1.589
07/02/20200,21%0,25116,75117,00116,21117,249M2.263
06/02/2020-0,21%-0,24116,50117,00116,50117,866M2.077
05/02/2020-0,81%-0,95116,74117,67116,73117,886M3.680
04/02/2020-0,68%-0,81117,69117,99116,20117,9913M4.377
03/02/20200,85%1,00118,50117,35116,00118,5010M2.622
31/01/20200,16%0,19117,50117,80116,52118,809M2.457
30/01/2020-1,44%-1,71117,31119,32117,31121,358M2.376
29/01/2020-1,39%-1,68119,02120,30119,02121,257M1.999
28/01/2020-0,25%-0,30120,70121,96118,95121,995M3.832
27/01/2020-0,10%-0,12121,00120,90119,21122,007M1.793
24/01/20200,93%1,12121,12120,00119,05122,388M5.949
23/01/20202,48%2,90120,00117,00116,37121,218M1.694
22/01/2020-0,91%-1,07117,10118,18117,00118,5914M3.354
21/01/2020-0,69%-0,82118,17119,06118,00119,2412M2.895
20/01/20200,49%0,58118,99118,51117,62119,0010M1.850
17/01/2020-0,42%-0,50118,41119,14118,38119,848M2.113
16/01/2020-0,91%-1,09118,91120,00118,05120,3910M3.603
15/01/20201,18%1,40120,00118,76118,02121,509M2.676
14/01/2020-1,66%-2,00118,60120,49118,60120,4910M4.812
13/01/20201,32%1,57120,60119,89118,50120,609M3.288
10/01/2020-1,85%-2,24119,03121,61119,03122,2613M3.310
09/01/2020-1,32%-1,62121,27122,75120,89122,8212M4.136
08/01/20200,93%1,13122,89121,13119,26122,9014M13.183
07/01/20200,55%0,66121,76121,87121,00122,7715M5.946
06/01/20200,92%1,10121,10120,42120,00124,0045M8.870
03/01/2020-0,95%-1,15120,00120,00119,56122,998M1.837
02/01/2020-1,34%-1,65121,15122,34118,00124,9415M4.587
30/12/2019--122,80122,99122,00123,473M963


*exoneração de responsabilidade


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