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
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	-0,90%	-0,56	61,94	62,55	61,82	62,87	2M	4.369
16/09/2024	-0,89%	-0,56	62,50	62,93	62,33	63,06	2M	3.716
13/09/2024	-0,14%	-0,09	63,06	63,29	62,90	65,03	4M	11.644
12/09/2024	0,21%	0,13	63,15	62,93	62,93	63,38	1M	3.803
11/09/2024	-0,08%	-0,05	63,02	63,29	62,92	63,60	2M	3.741
10/09/2024	-0,14%	-0,09	63,07	63,31	63,03	63,95	2M	4.862
09/09/2024	0,03%	0,02	63,16	63,14	63,08	64,01	2M	5.740
06/09/2024	-0,41%	-0,26	63,14	63,55	63,07	63,85	2M	6.802
05/09/2024	-0,30%	-0,19	63,40	63,58	63,30	63,66	1M	4.921
04/09/2024	-0,17%	-0,11	63,59	63,83	63,35	63,84	1M	3.750
03/09/2024	-0,47%	-0,30	63,70	63,99	63,50	64,42	2M	6.534
02/09/2024	-0,16%	-0,10	64,00	64,10	63,52	64,44	1M	6.319
30/08/2024	-0,51%	-0,33	64,10	64,41	64,05	64,79	2M	12.499
29/08/2024	0,20%	0,13	64,43	64,37	64,00	64,79	2M	4.874
28/08/2024	-1,06%	-0,69	64,30	65,00	64,30	65,05	2M	1.831
27/08/2024	-0,51%	-0,33	64,99	64,99	64,81	65,49	2M	4.539
26/08/2024	-0,08%	-0,05	65,32	65,24	64,81	65,49	2M	5.368
23/08/2024	0,57%	0,37	65,37	65,13	64,99	65,79	2M	5.546
22/08/2024	0,11%	0,07	65,00	64,93	64,64	65,25	1M	4.769
21/08/2024	0,28%	0,18	64,93	64,99	64,52	65,34	2M	4.677
20/08/2024	-0,51%	-0,33	64,75	65,15	64,66	65,50	2M	4.247
19/08/2024	-0,76%	-0,50	65,08	65,10	64,85	65,99	2M	6.327
16/08/2024	0,24%	0,16	65,58	65,42	64,74	65,99	2M	6.781
15/08/2024	2,30%	1,47	65,42	64,26	63,60	65,43	3M	3.442
14/08/2024	-1,46%	-0,95	63,95	64,89	63,65	65,05	3M	5.980
13/08/2024	-0,40%	-0,26	64,90	65,16	64,42	65,50	1M	2.786
12/08/2024	0,60%	0,39	65,16	64,76	64,33	65,44	2M	4.268
09/08/2024	-0,66%	-0,43	64,77	65,49	64,11	65,50	2M	8.211
08/08/2024	0,77%	0,50	65,20	64,88	64,37	66,54	2M	4.648
07/08/2024	-0,61%	-0,40	64,70	64,39	64,30	65,00	1M	3.217
06/08/2024	0,28%	0,18	65,10	65,33	64,50	65,67	2M	4.104
05/08/2024	-1,58%	-1,04	64,92	65,96	64,81	65,96	2M	3.194
02/08/2024	0,55%	0,36	65,96	65,60	65,38	66,73	2M	5.440
01/08/2024	-0,14%	-0,09	65,60	65,00	64,77	65,92	2M	10.188
31/07/2024	-2,49%	-1,68	65,69	66,99	65,12	68,12	5M	7.955
30/07/2024	-1,65%	-1,13	67,37	68,49	66,65	68,50	3M	9.650
29/07/2024	0,74%	0,50	68,50	68,29	68,00	69,80	5M	4.152
26/07/2024	0,50%	0,34	68,00	67,67	67,32	68,95	1M	5.361
25/07/2024	0,28%	0,19	67,66	67,47	67,09	67,75	1M	1.899
24/07/2024	-0,10%	-0,07	67,47	67,50	66,40	67,60	1M	3.161
23/07/2024	0,21%	0,14	67,54	67,30	66,49	67,94	2M	3.329
22/07/2024	0,00%	0,00	67,40	66,56	66,56	67,61	2M	3.573
19/07/2024	1,51%	1,00	67,40	66,52	66,52	67,59	1M	3.938
18/07/2024	-1,07%	-0,72	66,40	67,00	66,00	67,45	2M	4.549
17/07/2024	1,18%	0,78	67,12	66,46	66,44	67,75	2M	6.087
16/07/2024	0,91%	0,60	66,34	65,00	65,00	66,86	1M	4.302
15/07/2024	1,36%	0,88	65,74	64,85	64,76	65,93	2M	7.106
12/07/2024	1,26%	0,81	64,86	64,50	64,49	65,67	2M	8.301
11/07/2024	1,34%	0,85	64,05	63,50	63,01	66,19	3M	4.621
10/07/2024	-2,54%	-1,65	63,20	65,02	63,16	65,47	2M	5.887
09/07/2024	0,23%	0,15	64,85	64,73	64,72	65,49	1M	2.806
08/07/2024	1,65%	1,05	64,70	63,80	63,80	65,19	3M	9.935
05/07/2024	1,61%	1,01	63,65	62,70	62,70	64,52	2M	6.531
04/07/2024	0,11%	0,07	62,64	62,50	62,00	63,80	3M	5.466
03/07/2024	0,97%	0,60	62,57	61,97	61,15	63,11	2M	3.468
02/07/2024	-2,56%	-1,63	61,97	63,60	60,80	63,60	7M	9.792
01/07/2024	-4,65%	-3,10	63,60	65,79	62,72	65,79	5M	8.701
28/06/2024	2,00%	1,31	66,70	65,39	65,05	67,62	2M	8.250
27/06/2024	1,32%	0,85	65,39	64,54	64,52	66,29	2M	7.173
26/06/2024	-0,29%	-0,19	64,54	64,86	64,40	65,16	2M	7.085
25/06/2024	0,20%	0,13	64,73	64,02	64,02	65,25	2M	5.121
24/06/2024	-1,72%	-1,13	64,60	65,73	64,25	65,73	2M	6.803
21/06/2024	0,52%	0,34	65,73	65,39	64,73	66,13	2M	6.431
20/06/2024	-0,20%	-0,13	65,39	65,75	64,50	66,42	2M	5.702
19/06/2024	-0,27%	-0,18	65,52	65,70	64,78	66,42	2M	6.213
18/06/2024	0,66%	0,43	65,70	65,41	64,50	65,88	2M	4.275
17/06/2024	-0,35%	-0,23	65,27	65,30	65,00	65,60	3M	10.077
14/06/2024	2,42%	1,55	65,50	64,00	64,00	65,72	2M	5.284
13/06/2024	-1,39%	-0,90	63,95	64,66	63,95	65,24	2M	3.429
12/06/2024	-0,61%	-0,40	64,85	65,25	64,32	65,25	3M	4.916
11/06/2024	0,37%	0,24	65,25	65,31	64,16	65,86	2M	4.963
10/06/2024	-2,98%	-2,00	65,01	67,15	64,98	67,46	4M	6.516
07/06/2024	-0,76%	-0,51	67,01	67,52	67,01	67,83	2M	8.453
06/06/2024	0,18%	0,12	67,52	67,41	67,20	67,83	2M	6.640
05/06/2024	-0,88%	-0,60	67,40	68,00	67,00	68,50	2M	2.737
04/06/2024	-0,95%	-0,65	68,00	68,58	67,40	68,58	2M	7.466
03/06/2024	-1,32%	-0,92	68,65	68,17	67,51	69,28	4M	8.684
31/05/2024	1,00%	0,69	69,57	68,88	68,80	70,00	3M	9.401
29/05/2024	-0,84%	-0,58	68,88	69,00	68,80	69,61	2M	6.164
28/05/2024	-0,47%	-0,33	69,46	69,80	69,35	70,04	2M	6.713
27/05/2024	0,10%	0,07	69,79	69,53	69,25	70,07	2M	9.280
24/05/2024	1,93%	1,32	69,72	68,66	68,55	70,42	4M	11.062
23/05/2024	-1,63%	-1,13	68,40	68,95	68,40	70,00	2M	4.417
22/05/2024	-0,66%	-0,46	69,53	69,79	68,71	69,81	3M	13.022
21/05/2024	1,00%	0,69	69,99	69,30	68,90	70,00	2M	8.503
20/05/2024	0,58%	0,40	69,30	68,91	68,52	69,50	2M	8.789
17/05/2024	0,16%	0,11	68,90	68,54	68,52	70,07	2M	6.388
16/05/2024	0,82%	0,56	68,79	68,85	68,12	69,52	2M	4.274
15/05/2024	0,60%	0,41	68,23	67,98	67,51	68,90	2M	7.749
14/05/2024	-1,60%	-1,10	67,82	69,11	67,40	69,29	3M	5.370
13/05/2024	-1,02%	-0,71	68,92	69,20	68,69	70,19	2M	7.396
10/05/2024	1,41%	0,97	69,63	68,66	68,32	70,30	3M	11.732
09/05/2024	-0,42%	-0,29	68,66	68,94	68,24	68,94	2M	6.639
08/05/2024	0,00%	0,00	68,95	68,89	68,50	68,99	2M	5.766
07/05/2024	0,06%	0,04	68,95	69,00	68,66	69,39	2M	7.661
06/05/2024	-1,98%	-1,39	68,91	70,00	68,70	70,19	3M	10.132
03/05/2024	-2,29%	-1,65	70,30	71,30	69,82	72,02	4M	10.014
02/05/2024	3,27%	2,28	71,95	69,50	68,52	71,96	7M	15.180
30/04/2024	0,97%	0,67	69,67	69,02	68,76	69,78	3M	8.342
29/04/2024	-0,45%	-0,31	69,00	69,50	68,88	69,95	2M	5.464
26/04/2024	-0,39%	-0,27	69,31	69,77	68,97	70,73	3M	9.505
25/04/2024	-1,23%	-0,87	69,58	70,39	69,12	70,59	2M	4.971
24/04/2024	-1,58%	-1,13	70,45	71,58	69,70	71,80	3M	7.881
23/04/2024	1,03%	0,73	71,58	70,85	70,75	71,70	2M	5.341
22/04/2024	-0,63%	-0,45	70,85	71,20	70,83	71,45	2M	7.790
19/04/2024	-0,41%	-0,29	71,30	71,25	70,71	71,77	4M	9.263
18/04/2024	-1,12%	-0,81	71,59	72,40	71,16	72,40	2M	3.173
17/04/2024	-0,39%	-0,28	72,40	72,68	71,95	72,84	4M	4.721
16/04/2024	-0,57%	-0,42	72,68	73,10	72,26	73,20	3M	3.264
15/04/2024	-0,48%	-0,35	73,10	73,45	72,50	73,45	2M	5.740
12/04/2024	0,58%	0,42	73,45	73,03	73,00	74,02	2M	11.349
11/04/2024	0,05%	0,04	73,03	72,99	72,34	73,53	3M	3.239
10/04/2024	-0,83%	-0,61	72,99	73,60	72,79	73,78	2M	3.453
09/04/2024	-0,07%	-0,05	73,60	73,65	73,20	73,82	994K	3.350
08/04/2024	0,59%	0,43	73,65	73,25	72,84	74,78	3M	4.984
05/04/2024	-	-	73,22	73,10	72,71	73,50	4M	6.826

Date,Open,High,Low,Close,Volume
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
16-Sep-24,62.93,63.06,62.33,62.50,1797286
13-Sep-24,63.29,65.03,62.90,63.06,4463038
12-Sep-24,62.93,63.38,62.93,63.15,1379443
11-Sep-24,63.29,63.60,62.92,63.02,1567405
10-Sep-24,63.31,63.95,63.03,63.07,1785911
09-Sep-24,63.14,64.01,63.08,63.16,2084070
06-Sep-24,63.55,63.85,63.07,63.14,1710285
05-Sep-24,63.58,63.66,63.30,63.40,1179446
04-Sep-24,63.83,63.84,63.35,63.59,1259020
03-Sep-24,63.99,64.42,63.50,63.70,1580270
02-Sep-24,64.10,64.44,63.52,64.00,1464573
30-Aug-24,64.41,64.79,64.05,64.10,2247869
29-Aug-24,64.37,64.79,64.00,64.43,1718429
28-Aug-24,65.00,65.05,64.30,64.30,1875293
27-Aug-24,64.99,65.49,64.81,64.99,1631732
26-Aug-24,65.24,65.49,64.81,65.32,1536733
23-Aug-24,65.13,65.79,64.99,65.37,1839884
22-Aug-24,64.93,65.25,64.64,65.00,1330152
21-Aug-24,64.99,65.34,64.52,64.93,1919064
20-Aug-24,65.15,65.50,64.66,64.75,1988400
19-Aug-24,65.10,65.99,64.85,65.08,2414161
16-Aug-24,65.42,65.99,64.74,65.58,2151091
15-Aug-24,64.26,65.43,63.60,65.42,2947288
14-Aug-24,64.89,65.05,63.65,63.95,3360291
13-Aug-24,65.16,65.50,64.42,64.90,1452271
12-Aug-24,64.76,65.44,64.33,65.16,1530713
09-Aug-24,65.49,65.50,64.11,64.77,1700241
08-Aug-24,64.88,66.54,64.37,65.20,1831176
07-Aug-24,64.39,65.00,64.30,64.70,1196570
06-Aug-24,65.33,65.67,64.50,65.10,1608740
05-Aug-24,65.96,65.96,64.81,64.92,1611088
02-Aug-24,65.60,66.73,65.38,65.96,1667387
01-Aug-24,65.00,65.92,64.77,65.60,2020135
31-Jul-24,66.99,68.12,65.12,65.69,4910112
30-Jul-24,68.49,68.50,66.65,67.37,3079390
29-Jul-24,68.29,69.80,68.00,68.50,4651685
26-Jul-24,67.67,68.95,67.32,68.00,1366559
25-Jul-24,67.47,67.75,67.09,67.66,1095794
24-Jul-24,67.50,67.60,66.40,67.47,1417445
23-Jul-24,67.30,67.94,66.49,67.54,1761566
22-Jul-24,66.56,67.61,66.56,67.40,1595779
19-Jul-24,66.52,67.59,66.52,67.40,1333374
18-Jul-24,67.00,67.45,66.00,66.40,1787485
17-Jul-24,66.46,67.75,66.44,67.12,1642319
16-Jul-24,65.00,66.86,65.00,66.34,1329665
15-Jul-24,64.85,65.93,64.76,65.74,1923054
12-Jul-24,64.50,65.67,64.49,64.86,1959268
11-Jul-24,63.50,66.19,63.01,64.05,2554809
10-Jul-24,65.02,65.47,63.16,63.20,2293995
09-Jul-24,64.73,65.49,64.72,64.85,1119412
08-Jul-24,63.80,65.19,63.80,64.70,3171680
05-Jul-24,62.70,64.52,62.70,63.65,1537654
04-Jul-24,62.50,63.80,62.00,62.64,2518795
03-Jul-24,61.97,63.11,61.15,62.57,2098881
02-Jul-24,63.60,63.60,60.80,61.97,6516131
01-Jul-24,65.79,65.79,62.72,63.60,5012503
28-Jun-24,65.39,67.62,65.05,66.70,1946450
27-Jun-24,64.54,66.29,64.52,65.39,2001836
26-Jun-24,64.86,65.16,64.40,64.54,1923683
25-Jun-24,64.02,65.25,64.02,64.73,1622120
24-Jun-24,65.73,65.73,64.25,64.60,2006884
21-Jun-24,65.39,66.13,64.73,65.73,2033384
20-Jun-24,65.75,66.42,64.50,65.39,2180577
19-Jun-24,65.70,66.42,64.78,65.52,1959588
18-Jun-24,65.41,65.88,64.50,65.70,2192367
17-Jun-24,65.30,65.60,65.00,65.27,3050195
14-Jun-24,64.00,65.72,64.00,65.50,2378210
13-Jun-24,64.66,65.24,63.95,63.95,2186430
12-Jun-24,65.25,65.25,64.32,64.85,3192679
11-Jun-24,65.31,65.86,64.16,65.25,2281849
10-Jun-24,67.15,67.46,64.98,65.01,3706137
07-Jun-24,67.52,67.83,67.01,67.01,1922367
06-Jun-24,67.41,67.83,67.20,67.52,1554637
05-Jun-24,68.00,68.50,67.00,67.40,2109749
04-Jun-24,68.58,68.58,67.40,68.00,2485209
03-Jun-24,68.17,69.28,67.51,68.65,3503456
31-May-24,68.88,70.00,68.80,69.57,2567831
29-May-24,69.00,69.61,68.80,68.88,1619457
28-May-24,69.80,70.04,69.35,69.46,1684491
27-May-24,69.53,70.07,69.25,69.79,2269840
24-May-24,68.66,70.42,68.55,69.72,3939793
23-May-24,68.95,70.00,68.40,68.40,2068314
22-May-24,69.79,69.81,68.71,69.53,2868452
21-May-24,69.30,70.00,68.90,69.99,1904972
20-May-24,68.91,69.50,68.52,69.30,1886216
17-May-24,68.54,70.07,68.52,68.90,1731630
16-May-24,68.85,69.52,68.12,68.79,1858489
15-May-24,67.98,68.90,67.51,68.23,1886695
14-May-24,69.11,69.29,67.40,67.82,2651917
13-May-24,69.20,70.19,68.69,68.92,2473222
10-May-24,68.66,70.30,68.32,69.63,2788519
09-May-24,68.94,68.94,68.24,68.66,1906315
08-May-24,68.89,68.99,68.50,68.95,1743162
07-May-24,69.00,69.39,68.66,68.95,2045858
06-May-24,70.00,70.19,68.70,68.91,3183695
03-May-24,71.30,72.02,69.82,70.30,3751665
02-May-24,69.50,71.96,68.52,71.95,7398932
30-Apr-24,69.02,69.78,68.76,69.67,2681485
29-Apr-24,69.50,69.95,68.88,69.00,1980714
26-Apr-24,69.77,70.73,68.97,69.31,3490707
25-Apr-24,70.39,70.59,69.12,69.58,1972980
24-Apr-24,71.58,71.80,69.70,70.45,3241786
23-Apr-24,70.85,71.70,70.75,71.58,1667420
22-Apr-24,71.20,71.45,70.83,70.85,1622007
19-Apr-24,71.25,71.77,70.71,71.30,4110271
18-Apr-24,72.40,72.40,71.16,71.59,2124240
17-Apr-24,72.68,72.84,71.95,72.40,4283985
16-Apr-24,73.10,73.20,72.26,72.68,3408309
15-Apr-24,73.45,73.45,72.50,73.10,1979849
12-Apr-24,73.03,74.02,73.00,73.45,2396544
11-Apr-24,72.99,73.53,72.34,73.03,2655005
10-Apr-24,73.60,73.78,72.79,72.99,1637647
09-Apr-24,73.65,73.82,73.20,73.60,993731
08-Apr-24,73.25,74.78,72.84,73.65,2799881
05-Apr-24,73.10,73.50,72.71,73.22,3839224

*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