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
24/07/2026	-0,27%	-0,16	59,28	59,98	59,01	59,99	5M	9.417
23/07/2026	-0,93%	-0,56	59,44	60,00	59,03	60,17	1M	1.732
22/07/2026	-0,74%	-0,45	60,00	60,30	59,32	60,45	3M	4.881
21/07/2026	0,07%	0,04	60,45	60,41	60,27	61,20	3M	3.530
20/07/2026	-0,80%	-0,49	60,41	60,90	60,14	61,46	3M	3.516
17/07/2026	2,35%	1,40	60,90	59,88	59,30	60,96	3M	4.681
16/07/2026	0,80%	0,47	59,50	59,63	59,00	59,63	2M	3.240
15/07/2026	0,25%	0,15	59,03	59,18	58,63	59,69	4M	8.091
14/07/2026	-0,66%	-0,39	58,88	59,70	57,80	60,08	6M	5.874
13/07/2026	0,49%	0,29	59,27	58,90	58,58	59,67	4M	5.096
10/07/2026	0,32%	0,19	58,98	58,90	58,27	59,09	3M	5.090
09/07/2026	1,12%	0,65	58,79	58,57	58,06	58,95	2M	1.878
08/07/2026	0,26%	0,15	58,14	58,25	57,78	58,38	2M	7.783
07/07/2026	-1,56%	-0,92	57,99	58,91	57,96	58,92	2M	2.698
06/07/2026	-0,27%	-0,16	58,91	59,07	58,62	59,48	2M	5.111
03/07/2026	-0,42%	-0,25	59,07	58,75	58,75	59,84	4M	5.282
02/07/2026	-0,80%	-0,48	59,32	59,78	58,70	59,93	3M	6.932
01/07/2026	-1,21%	-0,73	59,80	59,90	59,50	60,35	4M	9.509
30/06/2026	1,10%	0,66	60,53	59,87	59,57	60,68	2M	2.638
29/06/2026	1,58%	0,93	59,87	58,71	58,60	60,32	3M	2.154
26/06/2026	0,12%	0,07	58,94	58,87	58,30	59,75	4M	4.886
25/06/2026	-0,39%	-0,23	58,87	59,10	58,23	59,10	3M	2.378
24/06/2026	-1,45%	-0,87	59,10	59,90	58,66	59,96	3M	2.753
23/06/2026	-0,15%	-0,09	59,97	60,10	58,70	60,25	5M	3.922
22/06/2026	-0,13%	-0,08	60,06	59,89	59,65	60,88	3M	3.209
19/06/2026	-0,05%	-0,03	60,14	60,25	59,62	60,93	3M	3.182
18/06/2026	-1,20%	-0,73	60,17	60,91	59,58	61,33	5M	2.788
17/06/2026	-0,83%	-0,51	60,90	61,85	60,90	61,90	2M	1.683
16/06/2026	0,80%	0,49	61,41	61,35	61,02	61,89	11M	3.758
15/06/2026	-0,29%	-0,18	60,92	61,20	60,50	62,32	6M	10.078
12/06/2026	0,44%	0,27	61,10	60,83	60,39	61,43	4M	5.688
11/06/2026	0,05%	0,03	60,83	60,80	60,62	61,02	3M	4.795
10/06/2026	-0,41%	-0,25	60,80	61,05	60,12	61,29	3M	4.658
09/06/2026	0,08%	0,05	61,05	60,55	60,55	61,49	3M	2.776
08/06/2026	0,33%	0,20	61,00	60,80	60,39	61,50	5M	5.760
05/06/2026	-0,28%	-0,17	60,80	61,54	60,24	61,54	3M	7.576
03/06/2026	0,83%	0,50	60,97	60,47	59,82	61,48	4M	7.041
02/06/2026	-0,49%	-0,30	60,47	60,85	60,20	61,15	5M	10.206
01/06/2026	-1,27%	-0,78	60,77	60,90	60,64	61,49	4M	8.128
29/05/2026	0,11%	0,07	61,55	61,38	61,20	62,36	5M	7.041
28/05/2026	0,13%	0,08	61,48	61,40	60,70	61,74	4M	4.795
27/05/2026	0,41%	0,25	61,40	61,10	61,03	61,88	5M	9.408
26/05/2026	0,58%	0,35	61,15	60,50	60,43	61,44	5M	6.831
25/05/2026	-0,07%	-0,04	60,80	60,84	60,28	61,45	5M	4.669
22/05/2026	1,99%	1,19	60,84	59,60	59,50	61,02	8M	7.895
21/05/2026	-0,58%	-0,35	59,65	60,15	58,61	60,15	6M	3.907
20/05/2026	-0,46%	-0,28	60,00	60,25	59,74	60,44	2M	2.295
19/05/2026	-0,69%	-0,42	60,28	61,00	59,83	61,00	2M	3.061
18/05/2026	0,93%	0,56	60,70	60,52	59,91	60,99	3M	4.890
15/05/2026	-0,46%	-0,28	60,14	60,38	60,02	61,02	5M	4.909
14/05/2026	0,35%	0,21	60,42	60,22	59,54	60,66	3M	3.697
13/05/2026	-1,30%	-0,79	60,21	61,00	59,59	61,38	3M	4.484
12/05/2026	-0,57%	-0,35	61,00	61,12	60,82	61,85	2M	3.042
11/05/2026	-0,79%	-0,49	61,35	61,76	60,76	63,33	5M	7.796
08/05/2026	-1,09%	-0,68	61,84	62,52	61,65	62,88	3M	6.303
07/05/2026	0,13%	0,08	62,52	62,17	61,90	63,07	5M	6.435
06/05/2026	0,82%	0,51	62,44	61,93	61,35	62,58	3M	6.736
05/05/2026	-1,70%	-1,07	61,93	62,79	61,31	63,08	4M	5.243
04/05/2026	-2,78%	-1,80	63,00	64,32	62,02	64,48	8M	11.253
30/04/2026	-0,02%	-0,01	64,80	64,81	64,80	65,35	3M	3.437
29/04/2026	-1,22%	-0,80	64,81	65,32	64,80	65,55	2M	5.190
28/04/2026	0,05%	0,03	65,61	65,58	65,34	65,66	1M	1.330
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	-	-	66,57	66,27	65,11	67,50	3M	6.466

Date,Open,High,Low,Close,Volume
24-Jul-26,59.98,59.99,59.01,59.28,5494118
23-Jul-26,60.00,60.17,59.03,59.44,1462460
22-Jul-26,60.30,60.45,59.32,60.00,3489593
21-Jul-26,60.41,61.20,60.27,60.45,2631369
20-Jul-26,60.90,61.46,60.14,60.41,2565606
17-Jul-26,59.88,60.96,59.30,60.90,2588172
16-Jul-26,59.63,59.63,59.00,59.50,1914649
15-Jul-26,59.18,59.69,58.63,59.03,4244213
14-Jul-26,59.70,60.08,57.80,58.88,5976563
13-Jul-26,58.90,59.67,58.58,59.27,3805755
10-Jul-26,58.90,59.09,58.27,58.98,2915734
09-Jul-26,58.57,58.95,58.06,58.79,1831604
08-Jul-26,58.25,58.38,57.78,58.14,2385803
07-Jul-26,58.91,58.92,57.96,57.99,1972615
06-Jul-26,59.07,59.48,58.62,58.91,2060124
03-Jul-26,58.75,59.84,58.75,59.07,3914525
02-Jul-26,59.78,59.93,58.70,59.32,3394443
01-Jul-26,59.90,60.35,59.50,59.80,4134828
30-Jun-26,59.87,60.68,59.57,60.53,2416283
29-Jun-26,58.71,60.32,58.60,59.87,2514836
26-Jun-26,58.87,59.75,58.30,58.94,3950160
25-Jun-26,59.10,59.10,58.23,58.87,2642734
24-Jun-26,59.90,59.96,58.66,59.10,2661622
23-Jun-26,60.10,60.25,58.70,59.97,5353621
22-Jun-26,59.89,60.88,59.65,60.06,2831138
19-Jun-26,60.25,60.93,59.62,60.14,2692085
18-Jun-26,60.91,61.33,59.58,60.17,4524592
17-Jun-26,61.85,61.90,60.90,60.90,1784286
16-Jun-26,61.35,61.89,61.02,61.41,11371005
15-Jun-26,61.20,62.32,60.50,60.92,6143307
12-Jun-26,60.83,61.43,60.39,61.10,3555616
11-Jun-26,60.80,61.02,60.62,60.83,2640111
10-Jun-26,61.05,61.29,60.12,60.80,2555270
09-Jun-26,60.55,61.49,60.55,61.05,3169434
08-Jun-26,60.80,61.50,60.39,61.00,4921450
05-Jun-26,61.54,61.54,60.24,60.80,2655516
03-Jun-26,60.47,61.48,59.82,60.97,4174987
02-Jun-26,60.85,61.15,60.20,60.47,4585459
01-Jun-26,60.90,61.49,60.64,60.77,3714957
29-May-26,61.38,62.36,61.20,61.55,4914095
28-May-26,61.40,61.74,60.70,61.48,3717875
27-May-26,61.10,61.88,61.03,61.40,5077860
26-May-26,60.50,61.44,60.43,61.15,5027816
25-May-26,60.84,61.45,60.28,60.80,4610029
22-May-26,59.60,61.02,59.50,60.84,8112570
21-May-26,60.15,60.15,58.61,59.65,5543046
20-May-26,60.25,60.44,59.74,60.00,2461876
19-May-26,61.00,61.00,59.83,60.28,2049999
18-May-26,60.52,60.99,59.91,60.70,3262030
15-May-26,60.38,61.02,60.02,60.14,5392195
14-May-26,60.22,60.66,59.54,60.42,3412354
13-May-26,61.00,61.38,59.59,60.21,3321846
12-May-26,61.12,61.85,60.82,61.00,2419408
11-May-26,61.76,63.33,60.76,61.35,4864439
08-May-26,62.52,62.88,61.65,61.84,2771824
07-May-26,62.17,63.07,61.90,62.52,4760215
06-May-26,61.93,62.58,61.35,62.44,3345793
05-May-26,62.79,63.08,61.31,61.93,4397154
04-May-26,64.32,64.48,62.02,63.00,7785794
30-Apr-26,64.81,65.35,64.80,64.80,3123837
29-Apr-26,65.32,65.55,64.80,64.81,2446519
28-Apr-26,65.58,65.66,65.34,65.61,1285684
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

*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