Cotação atual, histórico e gráfico do papel: JURO11

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 JURO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/01/2025	-1,54%	-1,43	91,17	92,53	91,02	92,53	8M	11.892
16/01/2025	-0,02%	-0,02	92,60	92,62	91,77	92,96	7M	10.714
15/01/2025	-0,98%	-0,92	92,62	93,54	92,05	94,12	10M	16.661
14/01/2025	-1,74%	-1,66	93,54	95,30	93,51	95,76	6M	7.505
13/01/2025	0,11%	0,10	95,20	95,10	94,16	95,50	6M	9.885
10/01/2025	0,44%	0,42	95,10	94,68	93,70	95,17	4M	8.062
09/01/2025	-0,13%	-0,12	94,68	94,80	94,40	95,41	4M	5.604

08/01/2025	0,20%	0,19	94,80	95,19	94,80	95,74	4M	6.349
07/01/2025	0,83%	0,78	94,61	93,90	93,61	95,15	5M	10.333
06/01/2025	0,27%	0,25	93,83	93,58	92,66	93,99	5M	5.137
03/01/2025	0,09%	0,08	93,58	93,20	92,97	94,33	3M	4.525
02/01/2025	0,01%	0,01	93,50	92,98	91,67	94,99	5M	7.980
30/12/2024	-0,01%	-0,01	93,49	93,15	93,04	94,19	4M	5.129
27/12/2024	-0,77%	-0,73	93,50	94,23	93,45	95,36	8M	4.292
26/12/2024	-0,38%	-0,36	94,23	94,59	93,80	95,00	6M	9.311
23/12/2024	1,58%	1,47	94,59	92,21	92,21	94,82	7M	7.512
20/12/2024	5,59%	4,93	93,12	88,19	86,03	93,50	13M	14.449
19/12/2024	2,43%	2,09	88,19	86,09	84,51	88,80	15M	15.022
18/12/2024	-3,13%	-2,78	86,10	88,88	86,10	88,88	12M	12.127
17/12/2024	-2,63%	-2,40	88,88	91,28	88,54	91,64	15M	26.018
16/12/2024	-0,91%	-0,84	91,28	92,05	91,00	92,22	9M	7.432
13/12/2024	-0,63%	-0,58	92,12	92,50	91,91	94,22	9M	10.423
12/12/2024	-1,25%	-1,17	92,70	93,50	92,00	93,50	10M	10.335
11/12/2024	1,69%	1,56	93,87	92,10	92,10	94,22	9M	5.933
10/12/2024	-1,15%	-1,07	92,31	93,40	92,10	94,32	9M	10.539
09/12/2024	-1,51%	-1,43	93,38	95,75	92,91	95,79	12M	16.053
06/12/2024	2,06%	1,91	94,81	92,90	92,88	96,47	12M	11.106
05/12/2024	-1,46%	-1,38	92,90	94,61	92,00	94,61	14M	13.731
04/12/2024	-3,80%	-3,72	94,28	98,00	94,00	98,01	12M	12.778
03/12/2024	0,50%	0,49	98,00	97,80	97,57	99,37	10M	10.321
02/12/2024	-3,74%	-3,79	97,51	100,51	97,27	100,95	12M	18.767
29/11/2024	0,30%	0,30	101,30	101,00	100,25	102,49	8M	10.455
28/11/2024	-0,20%	-0,20	101,00	101,20	100,60	102,00	8M	6.204
27/11/2024	-1,19%	-1,22	101,20	102,96	100,30	103,33	9M	6.685
26/11/2024	0,41%	0,42	102,42	102,00	101,70	103,37	7M	10.003
25/11/2024	-0,74%	-0,76	102,00	102,80	102,00	103,72	6M	6.910
22/11/2024	0,55%	0,56	102,76	102,20	101,69	102,90	6M	6.935
21/11/2024	-1,14%	-1,18	102,20	103,33	101,08	103,33	11M	11.278
19/11/2024	1,29%	1,32	103,38	102,06	101,10	103,59	9M	6.804
18/11/2024	0,37%	0,38	102,06	101,68	101,16	102,43	6M	4.105
14/11/2024	1,22%	1,23	101,68	100,43	100,21	102,13	8M	5.671
13/11/2024	-0,74%	-0,75	100,45	101,14	100,45	101,30	5M	3.687
12/11/2024	-0,32%	-0,32	101,20	101,52	101,00	101,93	6M	7.054
11/11/2024	-0,76%	-0,78	101,52	102,35	101,30	102,63	7M	6.112
08/11/2024	0,39%	0,40	102,30	101,90	101,85	102,79	6M	8.422
07/11/2024	0,30%	0,30	101,90	101,60	101,51	102,44	5M	5.435
06/11/2024	-0,57%	-0,58	101,60	102,72	101,56	102,72	5M	8.185
05/11/2024	-0,84%	-0,87	102,18	103,05	102,05	103,23	6M	8.126
04/11/2024	-0,15%	-0,15	103,05	103,41	102,51	103,74	5M	6.476
01/11/2024	-0,96%	-1,00	103,20	103,25	103,08	103,84	5M	4.388
31/10/2024	-0,09%	-0,09	104,20	103,84	103,70	104,67	6M	5.612
30/10/2024	0,91%	0,94	104,29	103,28	103,20	104,85	6M	9.008
29/10/2024	-1,20%	-1,26	103,35	104,50	103,12	104,50	9M	9.800
28/10/2024	-0,08%	-0,08	104,61	104,03	103,85	104,99	5M	5.532
25/10/2024	1,36%	1,40	104,69	103,00	102,98	104,90	6M	10.367
24/10/2024	-0,11%	-0,11	103,29	103,20	102,16	103,41	8M	7.427
23/10/2024	-0,67%	-0,70	103,40	104,49	103,40	104,73	5M	5.394
22/10/2024	-0,86%	-0,90	104,10	105,00	104,09	105,31	6M	7.315
21/10/2024	-0,94%	-1,00	105,00	105,61	104,79	106,00	7M	8.759
18/10/2024	0,60%	0,63	106,00	105,37	105,31	106,00	4M	4.371
17/10/2024	0,11%	0,12	105,37	105,25	105,20	106,00	6M	6.118
16/10/2024	-0,55%	-0,58	105,25	106,00	105,23	106,00	6M	8.511
15/10/2024	0,03%	0,03	105,83	105,80	105,45	106,00	7M	7.477
14/10/2024	0,16%	0,17	105,80	105,60	105,56	105,80	4M	3.688
11/10/2024	-0,13%	-0,14	105,63	105,78	105,60	105,95	5M	9.375
10/10/2024	-0,06%	-0,06	105,77	106,13	105,75	106,30	5M	3.796
09/10/2024	-0,23%	-0,24	105,83	106,36	105,67	106,36	7M	6.105
08/10/2024	-0,19%	-0,20	106,07	106,39	106,05	106,99	5M	5.520
07/10/2024	-0,50%	-0,53	106,27	106,80	106,18	107,76	8M	19.118
04/10/2024	0,34%	0,36	106,80	106,44	106,44	106,99	5M	6.901
03/10/2024	-0,28%	-0,30	106,44	106,90	106,05	107,00	7M	5.435
02/10/2024	0,57%	0,61	106,74	106,61	106,15	107,19	5M	7.105
01/10/2024	-1,59%	-1,72	106,13	106,40	106,13	107,89	11M	11.724
30/09/2024	0,24%	0,26	107,85	107,86	107,05	107,90	7M	3.763
27/09/2024	0,46%	0,49	107,59	107,15	106,92	107,94	6M	14.500
26/09/2024	-0,07%	-0,07	107,10	106,77	106,71	108,25	10M	9.226
25/09/2024	0,01%	0,01	107,17	106,76	106,50	107,39	5M	3.997
24/09/2024	0,25%	0,27	107,16	106,76	106,51	107,50	9M	12.181
23/09/2024	-0,23%	-0,25	106,89	107,14	106,60	107,55	9M	9.814
20/09/2024	0,33%	0,35	107,14	106,80	106,51	107,45	5M	5.467
19/09/2024	-0,08%	-0,09	106,79	106,88	106,50	106,89	4M	8.050
18/09/2024	0,32%	0,34	106,88	106,54	106,25	106,97	5M	5.972
17/09/2024	-0,12%	-0,13	106,54	106,72	106,20	106,98	7M	9.482
16/09/2024	0,37%	0,39	106,67	105,86	105,86	106,70	5M	4.157
13/09/2024	0,12%	0,13	106,28	106,15	105,83	106,44	6M	5.967
12/09/2024	0,39%	0,41	106,15	105,74	105,61	106,40	5M	6.084
11/09/2024	0,13%	0,14	105,74	105,80	105,40	105,96	7M	9.065
10/09/2024	-0,38%	-0,40	105,60	106,10	105,55	106,45	9M	8.882
09/09/2024	-0,90%	-0,96	106,00	106,60	106,00	106,95	7M	6.282
06/09/2024	0,73%	0,77	106,96	106,46	106,00	106,99	9M	8.200
05/09/2024	-0,56%	-0,60	106,19	106,82	106,00	106,95	7M	10.190
04/09/2024	0,31%	0,33	106,79	106,46	106,25	106,85	5M	9.698
03/09/2024	-0,06%	-0,06	106,46	106,60	106,46	107,00	6M	7.461
02/09/2024	-0,93%	-1,00	106,52	106,65	106,40	107,00	9M	8.109
30/08/2024	0,10%	0,11	107,52	107,68	107,33	107,74	7M	6.553
29/08/2024	-0,25%	-0,27	107,41	107,68	107,38	107,79	7M	7.757
28/08/2024	0,10%	0,11	107,68	107,50	107,31	108,27	8M	7.041
27/08/2024	0,28%	0,30	107,57	107,47	107,20	107,68	6M	7.208
26/08/2024	-0,26%	-0,28	107,27	107,55	107,15	107,65	6M	4.617
23/08/2024	0,33%	0,35	107,55	107,10	107,01	107,88	6M	6.385
22/08/2024	0,12%	0,13	107,20	106,96	106,81	107,58	7M	6.294
21/08/2024	-0,45%	-0,48	107,07	107,75	107,00	107,92	6M	6.318
20/08/2024	-0,54%	-0,58	107,55	108,12	107,53	108,55	7M	6.399
19/08/2024	-0,11%	-0,12	108,13	108,16	107,70	108,57	5M	4.789
16/08/2024	0,53%	0,57	108,25	107,69	107,40	108,44	7M	5.837
15/08/2024	0,27%	0,29	107,68	107,13	107,03	107,68	7M	7.034
14/08/2024	-0,01%	-0,01	107,39	107,45	106,89	107,68	5M	5.169
13/08/2024	0,41%	0,44	107,40	106,80	106,57	107,68	5M	3.273
12/08/2024	0,74%	0,79	106,96	106,20	106,17	106,98	6M	7.520
09/08/2024	-0,46%	-0,49	106,17	106,73	106,02	106,73	8M	13.078
08/08/2024	0,26%	0,28	106,66	106,79	106,42	106,79	8M	11.315
07/08/2024	-0,32%	-0,34	106,38	106,62	106,25	107,19	6M	11.430
06/08/2024	0,17%	0,18	106,72	107,18	106,56	107,40	6M	9.340
05/08/2024	-0,76%	-0,82	106,54	107,01	106,36	107,01	7M	11.792
02/08/2024	0,41%	0,44	107,36	106,92	106,85	107,49	5M	7.079
01/08/2024	-0,82%	-0,88	106,92	107,01	106,81	107,40	6M	6.530
31/07/2024	0,10%	0,11	107,80	107,60	107,15	108,01	6M	7.791
30/07/2024	0,64%	0,69	107,69	106,90	106,90	108,00	6M	5.194
29/07/2024	-0,88%	-0,95	107,00	107,85	106,91	107,90	13M	17.567
26/07/2024	0,23%	0,25	107,95	107,71	107,50	107,95	9M	13.293
25/07/2024	-0,53%	-0,57	107,70	108,27	107,51	108,27	8M	8.768
24/07/2024	0,32%	0,34	108,27	107,77	107,62	108,39	9M	11.857
23/07/2024	-0,12%	-0,13	107,93	108,06	107,66	108,63	9M	10.031
22/07/2024	-0,11%	-0,12	108,06	108,20	107,98	109,25	12M	21.207
19/07/2024	0,19%	0,20	108,18	108,20	107,63	108,20	8M	4.667
18/07/2024	-0,14%	-0,15	107,98	108,18	107,70	108,20	7M	8.895
17/07/2024	0,19%	0,21	108,13	108,00	107,44	108,14	8M	7.249
16/07/2024	0,10%	0,11	107,92	108,00	107,81	108,30	9M	7.568
15/07/2024	-0,18%	-0,19	107,81	108,00	107,80	108,37	8M	13.750
12/07/2024	0,10%	0,11	108,00	107,99	106,90	108,00	8M	6.005
11/07/2024	0,07%	0,08	107,89	107,66	107,45	108,00	7M	6.969
10/07/2024	-0,08%	-0,09	107,81	107,90	107,25	108,19	7M	4.850
09/07/2024	0,09%	0,10	107,90	108,00	107,80	108,40	6M	9.658
08/07/2024	-	-	107,80	107,48	107,11	108,71	7M	6.824

Date,Open,High,Low,Close,Volume
17-Jan-25,92.53,92.53,91.02,91.17,7917814
16-Jan-25,92.62,92.96,91.77,92.60,6706552
15-Jan-25,93.54,94.12,92.05,92.62,9823610
14-Jan-25,95.30,95.76,93.51,93.54,5674423
13-Jan-25,95.10,95.50,94.16,95.20,5971509
10-Jan-25,94.68,95.17,93.70,95.10,3849791
09-Jan-25,94.80,95.41,94.40,94.68,4138256
08-Jan-25,95.19,95.74,94.80,94.80,4054378
07-Jan-25,93.90,95.15,93.61,94.61,4762028
06-Jan-25,93.58,93.99,92.66,93.83,4768586
03-Jan-25,93.20,94.33,92.97,93.58,3454418
02-Jan-25,92.98,94.99,91.67,93.50,4560168
30-Dec-24,93.15,94.19,93.04,93.49,4417859
27-Dec-24,94.23,95.36,93.45,93.50,7858926
26-Dec-24,94.59,95.00,93.80,94.23,6111595
23-Dec-24,92.21,94.82,92.21,94.59,7156366
20-Dec-24,88.19,93.50,86.03,93.12,12523112
19-Dec-24,86.09,88.80,84.51,88.19,14759607
18-Dec-24,88.88,88.88,86.10,86.10,12404106
17-Dec-24,91.28,91.64,88.54,88.88,15323669
16-Dec-24,92.05,92.22,91.00,91.28,8555371
13-Dec-24,92.50,94.22,91.91,92.12,9343788
12-Dec-24,93.50,93.50,92.00,92.70,9633537
11-Dec-24,92.10,94.22,92.10,93.87,8684224
10-Dec-24,93.40,94.32,92.10,92.31,9112918
09-Dec-24,95.75,95.79,92.91,93.38,11817118
06-Dec-24,92.90,96.47,92.88,94.81,12436343
05-Dec-24,94.61,94.61,92.00,92.90,13983003
04-Dec-24,98.00,98.01,94.00,94.28,12440773
03-Dec-24,97.80,99.37,97.57,98.00,10028857
02-Dec-24,100.51,100.95,97.27,97.51,12213091
29-Nov-24,101.00,102.49,100.25,101.30,8499667
28-Nov-24,101.20,102.00,100.60,101.00,8271089
27-Nov-24,102.96,103.33,100.30,101.20,8852979
26-Nov-24,102.00,103.37,101.70,102.42,7413056
25-Nov-24,102.80,103.72,102.00,102.00,6452436
22-Nov-24,102.20,102.90,101.69,102.76,5886564
21-Nov-24,103.33,103.33,101.08,102.20,10801352
19-Nov-24,102.06,103.59,101.10,103.38,8753019
18-Nov-24,101.68,102.43,101.16,102.06,5557542
14-Nov-24,100.43,102.13,100.21,101.68,7645153
13-Nov-24,101.14,101.30,100.45,100.45,5333493
12-Nov-24,101.52,101.93,101.00,101.20,5678815
11-Nov-24,102.35,102.63,101.30,101.52,6721158
08-Nov-24,101.90,102.79,101.85,102.30,6199757
07-Nov-24,101.60,102.44,101.51,101.90,4620832
06-Nov-24,102.72,102.72,101.56,101.60,5455243
05-Nov-24,103.05,103.23,102.05,102.18,5732944
04-Nov-24,103.41,103.74,102.51,103.05,5450036
01-Nov-24,103.25,103.84,103.08,103.20,5114359
31-Oct-24,103.84,104.67,103.70,104.20,5536903
30-Oct-24,103.28,104.85,103.20,104.29,6117724
29-Oct-24,104.50,104.50,103.12,103.35,8745873
28-Oct-24,104.03,104.99,103.85,104.61,5362639
25-Oct-24,103.00,104.90,102.98,104.69,6095641
24-Oct-24,103.20,103.41,102.16,103.29,7822620
23-Oct-24,104.49,104.73,103.40,103.40,5208721
22-Oct-24,105.00,105.31,104.09,104.10,6409841
21-Oct-24,105.61,106.00,104.79,105.00,7454879
18-Oct-24,105.37,106.00,105.31,106.00,4386057
17-Oct-24,105.25,106.00,105.20,105.37,6096119
16-Oct-24,106.00,106.00,105.23,105.25,5803372
15-Oct-24,105.80,106.00,105.45,105.83,6758032
14-Oct-24,105.60,105.80,105.56,105.80,4470610
11-Oct-24,105.78,105.95,105.60,105.63,4573457
10-Oct-24,106.13,106.30,105.75,105.77,5338178
09-Oct-24,106.36,106.36,105.67,105.83,7167246
08-Oct-24,106.39,106.99,106.05,106.07,5256758
07-Oct-24,106.80,107.76,106.18,106.27,7871254
04-Oct-24,106.44,106.99,106.44,106.80,4758043
03-Oct-24,106.90,107.00,106.05,106.44,6827962
02-Oct-24,106.61,107.19,106.15,106.74,5175001
01-Oct-24,106.40,107.89,106.13,106.13,11326841
30-Sep-24,107.86,107.90,107.05,107.85,6946938
27-Sep-24,107.15,107.94,106.92,107.59,6425818
26-Sep-24,106.77,108.25,106.71,107.10,9675262
25-Sep-24,106.76,107.39,106.50,107.17,5397316
24-Sep-24,106.76,107.50,106.51,107.16,8641563
23-Sep-24,107.14,107.55,106.60,106.89,8534139
20-Sep-24,106.80,107.45,106.51,107.14,5088884
19-Sep-24,106.88,106.89,106.50,106.79,4466215
18-Sep-24,106.54,106.97,106.25,106.88,5163075
17-Sep-24,106.72,106.98,106.20,106.54,6891455
16-Sep-24,105.86,106.70,105.86,106.67,5178029
13-Sep-24,106.15,106.44,105.83,106.28,6079514
12-Sep-24,105.74,106.40,105.61,106.15,5469537
11-Sep-24,105.80,105.96,105.40,105.74,7181284
10-Sep-24,106.10,106.45,105.55,105.60,8802465
09-Sep-24,106.60,106.95,106.00,106.00,6881070
06-Sep-24,106.46,106.99,106.00,106.96,8992354
05-Sep-24,106.82,106.95,106.00,106.19,7460332
04-Sep-24,106.46,106.85,106.25,106.79,5009336
03-Sep-24,106.60,107.00,106.46,106.46,6146255
02-Sep-24,106.65,107.00,106.40,106.52,9164574
30-Aug-24,107.68,107.74,107.33,107.52,7221006
29-Aug-24,107.68,107.79,107.38,107.41,6683212
28-Aug-24,107.50,108.27,107.31,107.68,8037420
27-Aug-24,107.47,107.68,107.20,107.57,6455090
26-Aug-24,107.55,107.65,107.15,107.27,6174497
23-Aug-24,107.10,107.88,107.01,107.55,5831382
22-Aug-24,106.96,107.58,106.81,107.20,7290995
21-Aug-24,107.75,107.92,107.00,107.07,6280880
20-Aug-24,108.12,108.55,107.53,107.55,7202273
19-Aug-24,108.16,108.57,107.70,108.13,4987924
16-Aug-24,107.69,108.44,107.40,108.25,6832816
15-Aug-24,107.13,107.68,107.03,107.68,7091584
14-Aug-24,107.45,107.68,106.89,107.39,5218243
13-Aug-24,106.80,107.68,106.57,107.40,4640789
12-Aug-24,106.20,106.98,106.17,106.96,5580538
09-Aug-24,106.73,106.73,106.02,106.17,8170990
08-Aug-24,106.79,106.79,106.42,106.66,7794653
07-Aug-24,106.62,107.19,106.25,106.38,6147612
06-Aug-24,107.18,107.40,106.56,106.72,5844815
05-Aug-24,107.01,107.01,106.36,106.54,7300119
02-Aug-24,106.92,107.49,106.85,107.36,4823692
01-Aug-24,107.01,107.40,106.81,106.92,5640591
31-Jul-24,107.60,108.01,107.15,107.80,6233696
30-Jul-24,106.90,108.00,106.90,107.69,6023449
29-Jul-24,107.85,107.90,106.91,107.00,13438001
26-Jul-24,107.71,107.95,107.50,107.95,9325316
25-Jul-24,108.27,108.27,107.51,107.70,8392135
24-Jul-24,107.77,108.39,107.62,108.27,8600654
23-Jul-24,108.06,108.63,107.66,107.93,9395191
22-Jul-24,108.20,109.25,107.98,108.06,11955315
19-Jul-24,108.20,108.20,107.63,108.18,7587761
18-Jul-24,108.18,108.20,107.70,107.98,6897362
17-Jul-24,108.00,108.14,107.44,108.13,7504677
16-Jul-24,108.00,108.30,107.81,107.92,8507854
15-Jul-24,108.00,108.37,107.80,107.81,7989927
12-Jul-24,107.99,108.00,106.90,108.00,8233230
11-Jul-24,107.66,108.00,107.45,107.89,6959908
10-Jul-24,107.90,108.19,107.25,107.81,6710774
09-Jul-24,108.00,108.40,107.80,107.90,6053198
08-Jul-24,107.48,108.71,107.11,107.80,7001134

*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: JURO11