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
27/04/2026	-0,47%	-0,31	65,58	66,35	65,50	66,38	2M	2.245
24/04/2026	-0,09%	-0,06	65,89	66,35	65,81	66,35	2M	6.053
23/04/2026	-0,78%	-0,52	65,95	66,48	65,64	66,60	2M	5.310
22/04/2026	-1,06%	-0,71	66,47	67,14	66,27	67,14	1M	3.003
20/04/2026	0,18%	0,12	67,18	67,06	66,86	67,54	3M	4.306
17/04/2026	0,25%	0,17	67,06	66,67	66,52	67,85	4M	5.918
16/04/2026	1,64%	1,08	66,89	65,80	65,80	66,89	3M	3.052

15/04/2026	-0,74%	-0,49	65,81	66,30	65,56	66,40	2M	3.787
14/04/2026	0,00%	0,00	66,30	66,25	65,94	66,30	1M	3.603
13/04/2026	0,61%	0,40	66,30	66,05	65,68	66,88	3M	5.319
10/04/2026	0,66%	0,43	65,90	65,36	65,36	66,41	2M	4.922
09/04/2026	-0,23%	-0,15	65,47	65,62	65,31	65,75	2M	3.016
08/04/2026	0,49%	0,32	65,62	65,43	65,23	65,65	1M	5.182
07/04/2026	-0,90%	-0,59	65,30	65,89	64,88	66,23	2M	3.850
06/04/2026	0,38%	0,25	65,89	65,64	65,50	66,25	2M	5.116
02/04/2026	-0,53%	-0,35	65,64	66,26	65,50	66,38	2M	3.887
01/04/2026	-1,68%	-1,13	65,99	66,63	65,75	66,63	2M	6.637
31/03/2026	0,58%	0,39	67,12	66,73	66,29	67,13	2M	5.850
30/03/2026	-0,40%	-0,27	66,73	67,00	66,30	67,00	2M	9.176
27/03/2026	1,18%	0,78	67,00	66,12	65,67	67,79	4M	6.821
26/03/2026	0,17%	0,11	66,22	66,00	65,60	66,60	2M	4.254
25/03/2026	0,59%	0,39	66,11	65,75	65,61	66,52	2M	2.655
24/03/2026	-0,35%	-0,23	65,72	65,81	65,63	66,27	1M	2.355
23/03/2026	-0,78%	-0,52	65,95	66,47	65,95	66,60	2M	5.058
20/03/2026	0,80%	0,53	66,47	65,94	65,94	67,20	3M	4.653
19/03/2026	-0,60%	-0,40	65,94	66,34	65,79	66,35	2M	3.224
18/03/2026	-0,05%	-0,03	66,34	66,35	65,90	66,35	1M	2.163
17/03/2026	0,03%	0,02	66,37	66,30	65,72	66,40	2M	2.862
16/03/2026	-0,54%	-0,36	66,35	66,71	65,76	66,71	2M	5.258
13/03/2026	-0,42%	-0,28	66,71	66,71	66,03	67,00	4M	8.480
12/03/2026	0,00%	0,00	66,99	66,99	66,53	67,15	2M	1.559
11/03/2026	-0,28%	-0,19	66,99	67,00	66,53	67,25	2M	4.812
10/03/2026	-0,15%	-0,10	67,18	67,00	66,39	67,25	2M	4.761
09/03/2026	0,24%	0,16	67,28	66,73	66,10	67,50	4M	3.693
06/03/2026	0,86%	0,57	67,12	66,87	66,55	67,22	2M	5.109
05/03/2026	-1,83%	-1,24	66,55	67,78	66,20	67,94	4M	4.200
04/03/2026	2,95%	1,94	67,79	65,99	65,99	67,88	3M	4.631
03/03/2026	-2,52%	-1,70	65,85	67,55	65,19	67,55	5M	5.931
02/03/2026	0,82%	0,55	67,55	66,78	66,40	67,55	2M	7.482
27/02/2026	0,30%	0,20	67,00	66,80	66,49	67,68	4M	5.433
26/02/2026	-0,31%	-0,21	66,80	66,90	66,51	67,33	2M	2.456
25/02/2026	-0,36%	-0,24	67,01	67,43	66,91	67,45	2M	3.837
24/02/2026	-0,46%	-0,31	67,25	67,56	67,00	67,56	2M	1.874
23/02/2026	-0,22%	-0,15	67,56	67,19	67,19	67,75	3M	9.588
20/02/2026	0,80%	0,54	67,71	67,10	66,72	68,00	3M	8.700
19/02/2026	0,49%	0,33	67,17	66,84	66,44	67,31	2M	6.521
18/02/2026	-0,30%	-0,20	66,84	67,61	66,00	67,65	2M	2.835
13/02/2026	2,90%	1,89	67,04	65,18	64,40	68,36	5M	10.477
12/02/2026	-1,38%	-0,91	65,15	66,06	65,00	66,27	3M	5.276
11/02/2026	-1,33%	-0,89	66,06	67,04	66,06	67,20	4M	10.562
10/02/2026	-0,27%	-0,18	66,95	67,13	66,68	67,59	3M	8.472
09/02/2026	-0,96%	-0,65	67,13	67,31	66,65	68,23	4M	11.392
06/02/2026	-2,04%	-1,41	67,78	69,19	67,40	69,40	3M	7.754
05/02/2026	0,13%	0,09	69,19	69,70	68,62	69,70	3M	8.150
04/02/2026	-0,48%	-0,33	69,10	70,13	68,85	70,13	3M	2.971
03/02/2026	1,36%	0,93	69,43	68,59	68,20	70,40	6M	7.053
02/02/2026	-1,76%	-1,23	68,50	69,60	68,07	69,90	3M	8.111
30/01/2026	1,34%	0,92	69,73	68,81	67,87	70,42	6M	7.832
29/01/2026	0,98%	0,67	68,81	68,20	67,16	68,82	3M	7.965
28/01/2026	1,57%	1,05	68,14	67,10	67,10	68,49	4M	9.302
27/01/2026	-0,61%	-0,41	67,09	67,45	67,06	67,58	3M	8.623
26/01/2026	1,49%	0,99	67,50	66,25	66,25	67,69	4M	6.439
23/01/2026	-0,23%	-0,15	66,51	66,66	66,15	66,97	4M	6.419
22/01/2026	0,14%	0,09	66,66	66,57	66,07	66,68	4M	7.364
21/01/2026	0,70%	0,46	66,57	66,07	65,78	66,66	2M	5.022
20/01/2026	-0,59%	-0,39	66,11	66,50	65,62	66,60	2M	2.848
19/01/2026	0,14%	0,09	66,50	66,41	66,25	66,66	2M	6.087
16/01/2026	0,02%	0,01	66,41	66,40	66,15	67,00	3M	7.054
15/01/2026	-0,54%	-0,36	66,40	66,76	66,12	66,78	2M	4.615
14/01/2026	-0,12%	-0,08	66,76	66,85	66,25	66,85	2M	3.769
13/01/2026	0,41%	0,27	66,84	66,30	65,81	66,86	2M	7.573
12/01/2026	0,45%	0,30	66,57	66,27	65,11	67,50	3M	6.466
09/01/2026	-0,59%	-0,39	66,27	66,66	65,91	66,90	2M	6.464
08/01/2026	0,30%	0,20	66,66	67,13	66,40	67,15	18M	7.905
07/01/2026	-0,08%	-0,05	66,46	66,65	66,38	67,09	2M	13.012
06/01/2026	1,16%	0,76	66,51	66,41	65,85	67,98	1M	5.666
05/01/2026	-0,38%	-0,25	65,75	66,65	65,75	66,94	2M	3.439
02/01/2026	-0,72%	-0,48	66,00	65,22	65,22	66,66	1M	2.918
30/12/2025	-0,63%	-0,42	66,48	66,99	66,00	66,99	3M	4.288
29/12/2025	0,30%	0,20	66,90	66,70	66,02	66,97	2M	4.407
26/12/2025	0,85%	0,56	66,70	66,14	65,81	66,96	2M	5.841
23/12/2025	0,11%	0,07	66,14	66,07	65,32	66,75	3M	6.259
22/12/2025	1,02%	0,67	66,07	65,40	64,72	66,23	4M	9.184
19/12/2025	1,14%	0,74	65,40	64,65	64,20	65,67	3M	9.747
18/12/2025	1,09%	0,70	64,66	64,02	63,80	64,66	3M	7.248
17/12/2025	-0,71%	-0,46	63,96	64,01	63,80	64,44	2M	8.409
16/12/2025	0,03%	0,02	64,42	64,40	63,85	64,44	2M	7.082
15/12/2025	0,61%	0,39	64,40	64,15	63,72	64,40	2M	7.432
12/12/2025	0,02%	0,01	64,01	64,00	63,74	64,44	2M	9.111
11/12/2025	-0,14%	-0,09	64,00	64,20	63,72	64,44	2M	6.368
10/12/2025	-0,31%	-0,20	64,09	64,20	63,55	64,52	3M	7.489
09/12/2025	0,25%	0,16	64,29	64,19	63,50	64,29	2M	6.260
08/12/2025	-0,26%	-0,17	64,13	64,30	63,90	65,45	9M	16.860
05/12/2025	0,16%	0,10	64,30	64,19	63,96	65,00	3M	8.304
04/12/2025	-0,91%	-0,59	64,20	64,79	63,91	64,79	3M	4.274
03/12/2025	-0,22%	-0,14	64,79	64,85	63,91	64,85	3M	11.673
02/12/2025	0,67%	0,43	64,93	64,50	64,37	64,95	2M	3.732
01/12/2025	-2,74%	-1,82	64,50	64,99	64,26	65,48	4M	6.580
28/11/2025	2,03%	1,32	66,32	65,29	65,08	66,40	13M	6.179
27/11/2025	0,78%	0,50	65,00	64,31	64,11	65,68	2M	7.502
26/11/2025	-0,86%	-0,56	64,50	65,06	64,25	66,45	3M	7.235
25/11/2025	-1,09%	-0,72	65,06	65,70	65,00	65,70	2M	7.390
24/11/2025	-1,10%	-0,73	65,78	66,35	65,31	66,49	3M	5.595
21/11/2025	0,18%	0,12	66,51	66,39	65,79	66,86	2M	2.688
19/11/2025	2,53%	1,64	66,39	65,19	64,73	66,39	1M	3.388
18/11/2025	0,68%	0,44	64,75	64,31	64,30	65,20	2M	4.877
17/11/2025	-0,89%	-0,58	64,31	64,89	64,30	65,68	2M	5.130
14/11/2025	0,95%	0,61	64,89	64,28	64,28	65,50	2M	6.970
13/11/2025	0,47%	0,30	64,28	63,98	63,80	64,57	1M	5.614
12/11/2025	0,38%	0,24	63,98	63,41	63,41	64,40	2M	4.292
11/11/2025	0,68%	0,43	63,74	63,31	63,18	63,80	1M	3.218
10/11/2025	0,51%	0,32	63,31	62,93	62,75	63,88	3M	8.319
07/11/2025	0,74%	0,46	62,99	62,53	62,30	63,19	1M	2.891
06/11/2025	-0,92%	-0,58	62,53	62,53	62,15	63,34	2M	3.126
05/11/2025	0,99%	0,62	63,11	62,52	62,40	63,25	1M	4.788
04/11/2025	-1,48%	-0,94	62,49	63,19	62,48	63,25	1M	6.458
03/11/2025	0,13%	0,08	63,43	62,70	62,35	63,43	2M	3.048
31/10/2025	0,64%	0,40	63,35	62,95	62,73	63,48	2M	7.769
30/10/2025	0,14%	0,09	62,95	63,30	62,82	63,30	3M	7.180
29/10/2025	0,08%	0,05	62,86	62,35	62,35	63,32	2M	4.423
28/10/2025	1,85%	1,14	62,81	61,80	61,70	62,97	4M	5.100
27/10/2025	-0,15%	-0,09	61,67	61,76	61,52	61,90	2M	5.889
24/10/2025	-0,06%	-0,04	61,76	61,90	61,30	61,90	2M	3.324
23/10/2025	-0,10%	-0,06	61,80	61,86	61,71	61,90	970K	4.354
22/10/2025	0,00%	0,00	61,86	61,92	61,67	62,00	2M	4.131
21/10/2025	0,18%	0,11	61,86	61,82	61,80	62,00	1M	4.572
20/10/2025	-0,64%	-0,40	61,75	62,16	61,66	62,70	3M	6.169
17/10/2025	0,02%	0,01	62,15	61,61	61,61	62,70	3M	7.582
16/10/2025	0,42%	0,26	62,14	61,87	61,43	62,15	2M	6.300
15/10/2025	0,80%	0,49	61,88	61,62	61,20	61,90	2M	5.428
14/10/2025	-0,34%	-0,21	61,39	61,60	61,05	61,77	4M	4.942
13/10/2025	0,52%	0,32	61,60	61,28	61,12	62,00	7M	10.450
10/10/2025	0,59%	0,36	61,28	60,93	60,90	61,36	2M	7.029
09/10/2025	-	-	60,92	61,51	60,82	61,51	2M	5.785

Date,Open,High,Low,Close,Volume
27-Apr-26,66.35,66.38,65.50,65.58,1602012
24-Apr-26,66.35,66.35,65.81,65.89,2391226
23-Apr-26,66.48,66.60,65.64,65.95,1614183
22-Apr-26,67.14,67.14,66.27,66.47,1387394
20-Apr-26,67.06,67.54,66.86,67.18,2655165
17-Apr-26,66.67,67.85,66.52,67.06,3597571
16-Apr-26,65.80,66.89,65.80,66.89,2838874
15-Apr-26,66.30,66.40,65.56,65.81,1726053
14-Apr-26,66.25,66.30,65.94,66.30,1144390
13-Apr-26,66.05,66.88,65.68,66.30,2555616
10-Apr-26,65.36,66.41,65.36,65.90,1922827
09-Apr-26,65.62,65.75,65.31,65.47,1665853
08-Apr-26,65.43,65.65,65.23,65.62,1456244
07-Apr-26,65.89,66.23,64.88,65.30,2182223
06-Apr-26,65.64,66.25,65.50,65.89,2411726
02-Apr-26,66.26,66.38,65.50,65.64,1867155
01-Apr-26,66.63,66.63,65.75,65.99,2258582
31-Mar-26,66.73,67.13,66.29,67.12,1848744
30-Mar-26,67.00,67.00,66.30,66.73,1708863
27-Mar-26,66.12,67.79,65.67,67.00,4392566
26-Mar-26,66.00,66.60,65.60,66.22,2041134
25-Mar-26,65.75,66.52,65.61,66.11,1519039
24-Mar-26,65.81,66.27,65.63,65.72,1310813
23-Mar-26,66.47,66.60,65.95,65.95,1995338
20-Mar-26,65.94,67.20,65.94,66.47,3230842
19-Mar-26,66.34,66.35,65.79,65.94,1542304
18-Mar-26,66.35,66.35,65.90,66.34,1105001
17-Mar-26,66.30,66.40,65.72,66.37,2450411
16-Mar-26,66.71,66.71,65.76,66.35,2367633
13-Mar-26,66.71,67.00,66.03,66.71,3929984
12-Mar-26,66.99,67.15,66.53,66.99,1717581
11-Mar-26,67.00,67.25,66.53,66.99,2276925
10-Mar-26,67.00,67.25,66.39,67.18,2438355
09-Mar-26,66.73,67.50,66.10,67.28,3905107
06-Mar-26,66.87,67.22,66.55,67.12,2397446
05-Mar-26,67.78,67.94,66.20,66.55,3521023
04-Mar-26,65.99,67.88,65.99,67.79,2971186
03-Mar-26,67.55,67.55,65.19,65.85,5028892
02-Mar-26,66.78,67.55,66.40,67.55,2452720
27-Feb-26,66.80,67.68,66.49,67.00,4293813
26-Feb-26,66.90,67.33,66.51,66.80,1997438
25-Feb-26,67.43,67.45,66.91,67.01,2038825
24-Feb-26,67.56,67.56,67.00,67.25,1757954
23-Feb-26,67.19,67.75,67.19,67.56,2752337
20-Feb-26,67.10,68.00,66.72,67.71,3259094
19-Feb-26,66.84,67.31,66.44,67.17,1783925
18-Feb-26,67.61,67.65,66.00,66.84,2143088
13-Feb-26,65.18,68.36,64.40,67.04,5338828
12-Feb-26,66.06,66.27,65.00,65.15,2924819
11-Feb-26,67.04,67.20,66.06,66.06,3848884
10-Feb-26,67.13,67.59,66.68,66.95,2683402
09-Feb-26,67.31,68.23,66.65,67.13,4139814
06-Feb-26,69.19,69.40,67.40,67.78,2958016
05-Feb-26,69.70,69.70,68.62,69.19,3138759
04-Feb-26,70.13,70.13,68.85,69.10,2837367
03-Feb-26,68.59,70.40,68.20,69.43,5596092
02-Feb-26,69.60,69.90,68.07,68.50,3322712
30-Jan-26,68.81,70.42,67.87,69.73,5713606
29-Jan-26,68.20,68.82,67.16,68.81,3395496
28-Jan-26,67.10,68.49,67.10,68.14,3843812
27-Jan-26,67.45,67.58,67.06,67.09,2676567
26-Jan-26,66.25,67.69,66.25,67.50,3506856
23-Jan-26,66.66,66.97,66.15,66.51,3948796
22-Jan-26,66.57,66.68,66.07,66.66,3642975
21-Jan-26,66.07,66.66,65.78,66.57,1774835
20-Jan-26,66.50,66.60,65.62,66.11,1951720
19-Jan-26,66.41,66.66,66.25,66.50,2344673
16-Jan-26,66.40,67.00,66.15,66.41,3304182
15-Jan-26,66.76,66.78,66.12,66.40,1819159
14-Jan-26,66.85,66.85,66.25,66.76,1706637
13-Jan-26,66.30,66.86,65.81,66.84,2202310
12-Jan-26,66.27,67.50,65.11,66.57,2794640
09-Jan-26,66.66,66.90,65.91,66.27,1610795
08-Jan-26,67.13,67.15,66.40,66.66,18163675
07-Jan-26,66.65,67.09,66.38,66.46,2202495
06-Jan-26,66.41,67.98,65.85,66.51,1413323
05-Jan-26,66.65,66.94,65.75,65.75,1719950
02-Jan-26,65.22,66.66,65.22,66.00,1346674
30-Dec-25,66.99,66.99,66.00,66.48,2747108
29-Dec-25,66.70,66.97,66.02,66.90,1809495
26-Dec-25,66.14,66.96,65.81,66.70,2188130
23-Dec-25,66.07,66.75,65.32,66.14,3066915
22-Dec-25,65.40,66.23,64.72,66.07,3761786
19-Dec-25,64.65,65.67,64.20,65.40,3381068
18-Dec-25,64.02,64.66,63.80,64.66,2688750
17-Dec-25,64.01,64.44,63.80,63.96,2199594
16-Dec-25,64.40,64.44,63.85,64.42,1877920
15-Dec-25,64.15,64.40,63.72,64.40,2185901
12-Dec-25,64.00,64.44,63.74,64.01,2132076
11-Dec-25,64.20,64.44,63.72,64.00,2165721
10-Dec-25,64.20,64.52,63.55,64.09,2819179
09-Dec-25,64.19,64.29,63.50,64.29,2217699
08-Dec-25,64.30,65.45,63.90,64.13,8725450
05-Dec-25,64.19,65.00,63.96,64.30,2602435
04-Dec-25,64.79,64.79,63.91,64.20,2877540
03-Dec-25,64.85,64.85,63.91,64.79,3115422
02-Dec-25,64.50,64.95,64.37,64.93,1533656
01-Dec-25,64.99,65.48,64.26,64.50,3671979
28-Nov-25,65.29,66.40,65.08,66.32,12963986
27-Nov-25,64.31,65.68,64.11,65.00,1953118
26-Nov-25,65.06,66.45,64.25,64.50,2616073
25-Nov-25,65.70,65.70,65.00,65.06,2022538
24-Nov-25,66.35,66.49,65.31,65.78,2683980
21-Nov-25,66.39,66.86,65.79,66.51,1840531
19-Nov-25,65.19,66.39,64.73,66.39,1490560
18-Nov-25,64.31,65.20,64.30,64.75,1579980
17-Nov-25,64.89,65.68,64.30,64.31,2276688
14-Nov-25,64.28,65.50,64.28,64.89,2284397
13-Nov-25,63.98,64.57,63.80,64.28,1198470
12-Nov-25,63.41,64.40,63.41,63.98,1602359
11-Nov-25,63.31,63.80,63.18,63.74,1482941
10-Nov-25,62.93,63.88,62.75,63.31,2882758
07-Nov-25,62.53,63.19,62.30,62.99,1475762
06-Nov-25,62.53,63.34,62.15,62.53,1943262
05-Nov-25,62.52,63.25,62.40,63.11,1442832
04-Nov-25,63.19,63.25,62.48,62.49,1482091
03-Nov-25,62.70,63.43,62.35,63.43,2022331
31-Oct-25,62.95,63.48,62.73,63.35,2470873
30-Oct-25,63.30,63.30,62.82,62.95,2935972
29-Oct-25,62.35,63.32,62.35,62.86,2167313
28-Oct-25,61.80,62.97,61.70,62.81,3692839
27-Oct-25,61.76,61.90,61.52,61.67,1614652
24-Oct-25,61.90,61.90,61.30,61.76,2153583
23-Oct-25,61.86,61.90,61.71,61.80,970413
22-Oct-25,61.92,62.00,61.67,61.86,1726688
21-Oct-25,61.82,62.00,61.80,61.86,1010765
20-Oct-25,62.16,62.70,61.66,61.75,3377559
17-Oct-25,61.61,62.70,61.61,62.15,2657553
16-Oct-25,61.87,62.15,61.43,62.14,2402552
15-Oct-25,61.62,61.90,61.20,61.88,1762666
14-Oct-25,61.60,61.77,61.05,61.39,3722761
13-Oct-25,61.28,62.00,61.12,61.60,7200260
10-Oct-25,60.93,61.36,60.90,61.28,1781010
09-Oct-25,61.51,61.51,60.82,60.92,1995300

*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