Cotação atual, histórico e gráfico do papel: JTEK39

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 JTEK39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2026	0,45%	0,24	53,48	53,35	53,35	53,48	4K	5
08/10/2026	-1,22%	-0,66	53,24	53,73	53,24	53,73	17K	18
07/10/2026	-0,83%	-0,45	53,90	53,90	53,57	53,97	8K	10
06/10/2026	-0,22%	-0,12	54,35	54,48	54,30	54,54	56K	17
05/10/2026	-3,30%	-1,86	54,47	55,49	53,86	55,49	141K	34
02/10/2026	1,37%	0,76	56,33	56,80	56,19	56,80	11K	13
01/10/2026	2,06%	1,12	55,57	54,45	54,45	55,57	767	5
30/09/2026	0,04%	0,02	54,45	55,00	54,45	55,00	28K	39
29/09/2026	1,40%	0,75	54,43	54,43	54,43	54,43	544	1
28/09/2026	-2,22%	-1,22	53,68	54,90	53,68	54,90	8K	10
25/09/2026	-0,02%	-0,01	54,90	54,91	54,79	55,18	45K	67
24/09/2026	0,94%	0,51	54,91	54,30	54,30	54,91	603	2
23/09/2026	0,95%	0,51	54,40	54,10	54,09	54,40	920	4
22/09/2026	0,73%	0,39	53,89	53,50	53,50	54,05	30K	5
21/09/2026	3,18%	1,65	53,50	52,13	52,13	53,50	4K	3
18/09/2026	-0,67%	-0,35	51,85	52,20	51,85	52,20	2K	6
17/09/2026	1,56%	0,80	52,20	52,20	52,20	52,20	783	2
16/09/2026	0,00%	0,00	51,40	51,55	51,40	51,55	4K	4
15/09/2026	-0,48%	-0,25	51,40	51,34	51,34	51,40	2K	2
14/09/2026	1,18%	0,60	51,65	51,05	50,80	51,65	153K	5
11/09/2026	0,57%	0,29	51,05	51,03	51,00	51,05	11K	4
10/09/2026	-1,34%	-0,69	50,76	51,00	50,69	51,00	14K	13
09/09/2026	0,19%	0,10	51,45	51,65	51,30	51,65	40K	16
08/09/2026	0,00%	0,00	51,35	51,35	50,80	51,43	21K	21
04/09/2026	-0,02%	-0,01	51,35	51,36	51,35	51,45	13K	10
03/09/2026	2,88%	1,44	51,36	50,85	50,50	51,36	8K	4
02/09/2026	-1,83%	-0,93	49,92	50,85	49,75	50,85	17K	18
01/09/2026	-1,83%	-0,95	50,85	51,55	50,85	51,70	24K	19
31/08/2026	-1,67%	-0,88	51,80	51,80	51,80	51,80	1K	3
28/08/2026	-0,21%	-0,11	52,68	52,79	52,68	53,18	34K	42
27/08/2026	4,04%	2,05	52,79	52,82	52,79	52,89	3K	7
26/08/2026	0,28%	0,14	50,74	50,60	50,60	53,51	5K	10
25/08/2026	-0,18%	-0,09	50,60	50,85	50,60	50,85	3K	8
24/08/2026	-1,21%	-0,62	50,69	51,31	50,51	51,31	11K	17
21/08/2026	-0,16%	-0,08	51,31	51,39	51,13	51,52	3K	6
20/08/2026	-0,04%	-0,02	51,39	51,41	51,27	51,41	11K	13
19/08/2026	-1,32%	-0,69	51,41	52,10	51,00	52,10	3K	7
18/08/2026	-3,50%	-1,89	52,10	53,99	52,10	53,99	42K	27
17/08/2026	-0,37%	-0,20	53,99	54,19	53,99	54,19	21K	28
14/08/2026	-0,29%	-0,16	54,19	54,60	54,17	54,60	62K	77
13/08/2026	1,82%	0,97	54,35	54,16	54,11	54,35	7K	11
12/08/2026	2,08%	1,09	53,38	52,29	52,29	53,47	19K	23
11/08/2026	0,87%	0,45	52,29	52,29	52,29	52,29	52	1
07/08/2026	2,31%	1,17	51,84	51,58	51,58	52,05	36K	39
06/08/2026	-1,90%	-0,98	50,67	50,84	50,67	51,09	42K	51
05/08/2026	7,27%	3,50	51,65	51,57	51,57	51,65	2K	2
27/07/2026	-0,62%	-0,30	48,15	48,15	48,15	48,15	433	1
24/07/2026	-7,99%	-4,21	48,45	48,45	48,45	48,45	48	1
13/07/2026	0,00%	0,00	52,66	52,66	52,66	52,66	52	1
07/07/2026	-6,76%	-3,82	52,66	52,66	52,66	52,66	473	1
02/07/2026	-2,18%	-1,26	56,48	56,48	56,48	56,48	112	1
30/06/2026	6,02%	3,28	57,74	57,55	57,55	57,74	27K	2
24/06/2026	0,00%	0,00	54,46	54,46	54,46	54,46	544	1
17/06/2026	-2,72%	-1,52	54,46	54,46	54,46	54,46	108	1
16/06/2026	1,08%	0,60	55,98	55,98	55,98	55,98	167	1
15/06/2026	4,49%	2,38	55,38	55,33	55,33	55,38	8K	2
09/06/2026	-	-	53,00	53,00	53,00	53,00	5K	1

Date,Open,High,Low,Close,Volume
09-Oct-26,53.35,53.48,53.35,53.48,3951
08-Oct-26,53.73,53.73,53.24,53.24,17451
07-Oct-26,53.90,53.97,53.57,53.90,8349
06-Oct-26,54.48,54.54,54.30,54.35,56197
05-Oct-26,55.49,55.49,53.86,54.47,140632
02-Oct-26,56.80,56.80,56.19,56.33,10528
01-Oct-26,54.45,55.57,54.45,55.57,767
30-Sep-26,55.00,55.00,54.45,54.45,27837
29-Sep-26,54.43,54.43,54.43,54.43,544
28-Sep-26,54.90,54.90,53.68,53.68,7642
25-Sep-26,54.91,55.18,54.79,54.90,45367
24-Sep-26,54.30,54.91,54.30,54.91,603
23-Sep-26,54.10,54.40,54.09,54.40,920
22-Sep-26,53.50,54.05,53.50,53.89,30175
21-Sep-26,52.13,53.50,52.13,53.50,4279
18-Sep-26,52.20,52.20,51.85,51.85,2341
17-Sep-26,52.20,52.20,52.20,52.20,783
16-Sep-26,51.55,51.55,51.40,51.40,3604
15-Sep-26,51.34,51.40,51.34,51.40,1540
14-Sep-26,51.05,51.65,50.80,51.65,153132
11-Sep-26,51.03,51.05,51.00,51.05,11229
10-Sep-26,51.00,51.00,50.69,50.76,14074
09-Sep-26,51.65,51.65,51.30,51.45,39634
08-Sep-26,51.35,51.43,50.80,51.35,21025
04-Sep-26,51.36,51.45,51.35,51.35,12946
03-Sep-26,50.85,51.36,50.50,51.36,8341
02-Sep-26,50.85,50.85,49.75,49.92,17237
01-Sep-26,51.55,51.70,50.85,50.85,23774
31-Aug-26,51.80,51.80,51.80,51.80,1087
28-Aug-26,52.79,53.18,52.68,52.68,33582
27-Aug-26,52.82,52.89,52.79,52.79,3221
26-Aug-26,50.60,53.51,50.60,50.74,5295
25-Aug-26,50.85,50.85,50.60,50.60,2785
24-Aug-26,51.31,51.31,50.51,50.69,11090
21-Aug-26,51.39,51.52,51.13,51.31,3438
20-Aug-26,51.41,51.41,51.27,51.39,10930
19-Aug-26,52.10,52.10,51.00,51.41,2526
18-Aug-26,53.99,53.99,52.10,52.10,41886
17-Aug-26,54.19,54.19,53.99,53.99,20501
14-Aug-26,54.60,54.60,54.17,54.19,62266
13-Aug-26,54.16,54.35,54.11,54.35,7055
12-Aug-26,52.29,53.47,52.29,53.38,19096
11-Aug-26,52.29,52.29,52.29,52.29,52
07-Aug-26,51.58,52.05,51.58,51.84,35914
06-Aug-26,50.84,51.09,50.67,50.67,41854
05-Aug-26,51.57,51.65,51.57,51.65,1547
27-Jul-26,48.15,48.15,48.15,48.15,433
24-Jul-26,48.45,48.45,48.45,48.45,48
13-Jul-26,52.66,52.66,52.66,52.66,52
07-Jul-26,52.66,52.66,52.66,52.66,473
02-Jul-26,56.48,56.48,56.48,56.48,112
30-Jun-26,57.55,57.74,57.55,57.74,26556
24-Jun-26,54.46,54.46,54.46,54.46,544
17-Jun-26,54.46,54.46,54.46,54.46,108
16-Jun-26,55.98,55.98,55.98,55.98,167
15-Jun-26,55.33,55.38,55.33,55.38,7529
09-Jun-26,53.00,53.00,53.00,53.00,5300

*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: JTEK39