Cotação atual, histórico e gráfico do papel: TJKB11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | 0,00% | 0,00 | 280,00 | 280,00 | 280,00 | 280,00 | 70K | 10 |
| 18/11/2024 | -12,50% | -40,00 | 280,00 | 280,00 | 280,00 | 280,00 | 15K | 7 |
| 14/11/2024 | 6,67% | 20,00 | 320,00 | 299,99 | 299,99 | 320,00 | 16K | 3 |
| 12/11/2024 | 7,14% | 20,00 | 300,00 | 270,08 | 270,00 | 300,00 | 17K | 5 |
| 11/11/2024 | 0,00% | 0,00 | 280,00 | 280,00 | 280,00 | 280,00 | 280 | 1 |
| 08/11/2024 | -0,36% | -1,00 | 280,00 | 280,00 | 280,00 | 280,00 | 14K | 2 |
| 07/11/2024 | 0,00% | 0,00 | 281,00 | 281,01 | 281,00 | 281,01 | 19K | 4 |
|
|
| 06/11/2024 | 0,00% | 0,00 | 281,00 | 284,37 | 281,00 | 284,37 | 9K | 3 |
| 05/11/2024 | 0,00% | 0,00 | 281,00 | 281,00 | 281,00 | 281,00 | 4K | 2 |
| 01/11/2024 | 0,36% | 1,00 | 281,00 | 281,00 | 281,00 | 281,00 | 562 | 1 |
| 31/10/2024 | 0,00% | 0,00 | 280,00 | 280,00 | 280,00 | 280,00 | 560 | 1 |
| 28/10/2024 | -0,01% | -0,02 | 280,00 | 280,00 | 280,00 | 280,00 | 15K | 4 |
| 25/10/2024 | 0,00% | 0,01 | 280,02 | 280,01 | 280,01 | 280,02 | 2K | 3 |
| 24/10/2024 | -1,75% | -4,98 | 280,01 | 285,00 | 280,01 | 285,00 | 1K | 2 |
| 23/10/2024 | 1,78% | 4,99 | 284,99 | 280,00 | 280,00 | 284,99 | 5K | 4 |
| 22/10/2024 | -5,09% | -15,01 | 280,00 | 280,00 | 280,00 | 280,00 | 280 | 1 |
| 03/10/2024 | 0,00% | 0,00 | 295,01 | 295,01 | 295,01 | 295,01 | 1K | 2 |
| 02/10/2024 | -4,84% | -14,99 | 295,01 | 295,00 | 295,00 | 295,01 | 590 | 2 |
| 24/09/2024 | 3,33% | 10,00 | 310,00 | 310,00 | 310,00 | 310,00 | 620 | 2 |
| 23/09/2024 | -1,64% | -5,00 | 300,00 | 300,00 | 300,00 | 300,00 | 2K | 1 |
| 17/09/2024 | 0,00% | 0,00 | 305,00 | 305,00 | 305,00 | 305,00 | 17K | 8 |
| 12/09/2024 | -1,61% | -5,00 | 305,00 | 310,00 | 305,00 | 310,00 | 15K | 7 |
| 10/09/2024 | 9,54% | 27,00 | 310,00 | 310,00 | 310,00 | 310,00 | 4K | 3 |
| 05/09/2024 | 0,71% | 2,00 | 283,00 | 283,00 | 283,00 | 283,00 | 1K | 1 |
| 04/09/2024 | -0,71% | -2,00 | 281,00 | 281,00 | 281,00 | 281,00 | 281 | 1 |
| 03/09/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 566 | 1 |
| 02/09/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 283 | 1 |
| 30/08/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 2K | 2 |
| 29/08/2024 | 0,71% | 2,00 | 283,00 | 283,00 | 283,00 | 283,00 | 566 | 2 |
| 28/08/2024 | 0,00% | 0,00 | 281,00 | 281,00 | 281,00 | 281,00 | 3K | 1 |
| 27/08/2024 | -0,71% | -2,00 | 281,00 | 281,00 | 281,00 | 281,00 | 7K | 1 |
| 26/08/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 16K | 6 |
| 23/08/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 2K | 2 |
| 22/08/2024 | 1,07% | 3,00 | 283,00 | 283,00 | 283,00 | 283,00 | 7K | 4 |
| 21/08/2024 | 3,70% | 10,00 | 280,00 | 280,00 | 280,00 | 280,00 | 11K | 5 |
| 08/08/2024 | 0,00% | 0,00 | 270,00 | 270,00 | 270,00 | 270,00 | 540 | 1 |
| 07/08/2024 | 2,66% | 7,00 | 270,00 | 263,00 | 263,00 | 270,00 | 15K | 5 |
| 06/08/2024 | -2,59% | -7,00 | 263,00 | 270,00 | 263,00 | 270,00 | 11K | 3 |
| 26/07/2024 | -3,79% | -10,64 | 270,00 | 270,00 | 270,00 | 270,00 | 270 | 1 |
| 25/07/2024 | -0,83% | -2,36 | 280,64 | 280,64 | 280,64 | 280,64 | 280 | 1 |
| 11/07/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 11K | 3 |
| 10/07/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 63K | 10 |
| 08/07/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 5K | 1 |
| 03/07/2024 | 5,99% | 15,99 | 283,00 | 283,00 | 283,00 | 283,00 | 1K | 1 |
| 28/06/2024 | -5,65% | -15,98 | 267,01 | 283,00 | 267,01 | 283,00 | 2K | 4 |
| 26/06/2024 | 7,19% | 18,99 | 282,99 | 282,99 | 282,99 | 282,99 | 565 | 2 |
| 19/06/2024 | -0,38% | -1,00 | 264,00 | 264,00 | 264,00 | 264,00 | 2K | 1 |
| 17/06/2024 | -2,02% | -5,45 | 265,00 | 270,45 | 248,02 | 270,50 | 64K | 15 |
| 14/06/2024 | 0,00% | 0,00 | 270,45 | 270,45 | 270,45 | 270,45 | 27K | 12 |
| 13/06/2024 | -0,02% | -0,05 | 270,45 | 270,50 | 270,45 | 271,00 | 27K | 4 |
| 12/06/2024 | -4,42% | -12,50 | 270,50 | 270,69 | 270,50 | 270,69 | 31K | 5 |
| 07/06/2024 | 0,71% | 2,00 | 283,00 | 283,00 | 283,00 | 283,00 | 566 | 1 |
| 05/06/2024 | 0,36% | 1,00 | 281,00 | 283,00 | 281,00 | 283,00 | 31K | 3 |
| 04/06/2024 | -1,06% | -3,00 | 280,00 | 280,00 | 280,00 | 280,00 | 14K | 1 |
| 03/06/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 283 | 1 |
| 27/05/2024 | 4,55% | 12,31 | 283,00 | 283,00 | 283,00 | 283,00 | 283 | 1 |
| 23/05/2024 | -4,35% | -12,31 | 270,69 | 270,69 | 270,69 | 270,69 | 541 | 1 |
| 22/05/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 566 | 1 |
| 17/05/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 1K | 1 |
| 14/05/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 2K | 1 |
| 13/05/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 1K | 1 |
| 10/05/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 4K | 2 |
| 09/05/2024 | 0,00% | 0,00 | 283,00 | 283,00 | 283,00 | 283,00 | 1K | 1 |
| 08/05/2024 | 0,35% | 1,00 | 283,00 | 283,00 | 283,00 | 283,00 | 8K | 1 |
| 30/04/2024 | 0,00% | 0,00 | 282,00 | 282,00 | 282,00 | 282,00 | 1K | 1 |
| 29/04/2024 | 4,44% | 12,00 | 282,00 | 282,00 | 282,00 | 282,00 | 11K | 1 |
| 22/04/2024 | 1,89% | 5,00 | 270,00 | 270,00 | 270,00 | 270,00 | 540 | 2 |
| 19/04/2024 | -2,22% | -6,01 | 265,00 | 260,00 | 260,00 | 265,00 | 525 | 2 |
| 21/03/2024 | 0,14% | 0,39 | 271,01 | 271,01 | 271,01 | 271,01 | 542 | 2 |
| 22/02/2024 | 3,09% | 8,11 | 270,62 | 270,62 | 270,62 | 270,62 | 541 | 1 |
| 15/01/2024 | 0,00% | 0,01 | 262,51 | 262,51 | 262,51 | 262,51 | 262 | 1 |
| 12/01/2024 | 0,00% | 0,00 | 262,50 | 262,51 | 262,50 | 262,51 | 10K | 12 |
| 08/01/2024 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 787 | 2 |
| 27/12/2023 | 9,37% | 22,49 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 1 |
| 26/12/2023 | -9,69% | -25,75 | 240,01 | 240,01 | 240,01 | 240,01 | 1K | 1 |
| 22/12/2023 | -0,99% | -2,67 | 265,76 | 265,76 | 265,76 | 265,76 | 2K | 3 |
| 15/12/2023 | 2,45% | 6,42 | 268,43 | 268,43 | 268,43 | 268,43 | 1K | 3 |
| 30/11/2023 | 0,00% | 0,00 | 262,01 | 262,01 | 262,01 | 262,01 | 262 | 1 |
| 29/11/2023 | -2,55% | -6,85 | 262,01 | 240,02 | 240,02 | 265,01 | 1K | 3 |
| 23/11/2023 | 0,00% | 0,00 | 268,86 | 268,86 | 268,86 | 268,86 | 268 | 1 |
| 21/11/2023 | -0,95% | -2,57 | 268,86 | 268,86 | 268,86 | 268,86 | 1K | 1 |
| 17/11/2023 | 0,00% | 0,01 | 271,43 | 271,43 | 271,43 | 271,43 | 2K | 1 |
| 08/11/2023 | 3,40% | 8,92 | 271,42 | 271,42 | 271,42 | 271,42 | 1K | 1 |
| 05/10/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 262 | 1 |
| 02/10/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 1 |
| 29/09/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 525 | 2 |
| 28/09/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 7K | 1 |
| 27/09/2023 | 0,13% | 0,34 | 262,50 | 262,50 | 262,50 | 262,50 | 15K | 1 |
| 21/08/2023 | -0,99% | -2,62 | 262,16 | 262,16 | 262,16 | 262,16 | 1K | 1 |
| 16/08/2023 | -1,20% | -3,22 | 264,78 | 264,78 | 264,78 | 264,78 | 794 | 2 |
| 14/08/2023 | 0,00% | 0,00 | 268,00 | 268,00 | 268,00 | 268,00 | 268 | 1 |
| 08/08/2023 | 0,31% | 0,84 | 268,00 | 268,00 | 268,00 | 268,00 | 268 | 1 |
| 19/07/2023 | -0,96% | -2,59 | 267,16 | 267,16 | 267,16 | 267,16 | 2K | 2 |
| 29/06/2023 | 0,00% | 0,00 | 269,75 | 269,75 | 269,75 | 269,75 | 15K | 1 |
| 28/06/2023 | 0,09% | 0,25 | 269,75 | 269,75 | 269,75 | 269,75 | 269 | 1 |
| 27/06/2023 | -0,09% | -0,25 | 269,50 | 269,50 | 269,50 | 269,50 | 269 | 1 |
| 26/06/2023 | -0,59% | -1,60 | 269,75 | 269,75 | 269,75 | 269,75 | 1K | 1 |
| 13/06/2023 | 0,00% | 0,00 | 271,35 | 271,35 | 271,35 | 271,35 | 50K | 5 |
| 07/06/2023 | 0,00% | 0,00 | 271,35 | 271,35 | 271,35 | 271,35 | 17K | 3 |
| 02/06/2023 | 3,37% | 8,85 | 271,35 | 271,35 | 271,35 | 271,35 | 1K | 5 |
| 29/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 262 | 1 |
| 26/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 2 |
| 23/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 12K | 1 |
| 17/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 10K | 7 |
| 15/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 525 | 1 |
| 12/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 24K | 11 |
| 10/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 262 | 1 |
| 05/05/2023 | 0,19% | 0,50 | 262,50 | 262,50 | 262,50 | 262,50 | 30K | 13 |
| 04/05/2023 | -0,19% | -0,50 | 262,00 | 262,00 | 262,00 | 262,00 | 524 | 1 |
| 02/05/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 11K | 6 |
| 28/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 1 |
| 27/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 2K | 2 |
| 25/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 32K | 14 |
| 24/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 108K | 42 |
| 06/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 26K | 1 |
| 05/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 3K | 1 |
| 04/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 23K | 2 |
| 03/04/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 20K | 2 |
| 31/03/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 63K | 4 |
| 30/03/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 30K | 3 |
| 29/03/2023 | 0,00% | 0,00 | 262,50 | 262,50 | 262,50 | 262,50 | 20K | 2 |
| 24/03/2023 | 2,94% | 7,50 | 262,50 | 255,00 | 255,00 | 262,50 | 70K | 6 |
| 23/03/2023 | - | - | 255,00 | 255,00 | 255,00 | 255,00 | 11K | 1 |
Date,Open,High,Low,Close,Volume
19-Nov-24,280.00,280.00,280.00,280.00,70280
18-Nov-24,280.00,280.00,280.00,280.00,14560
14-Nov-24,299.99,320.00,299.99,320.00,15519
12-Nov-24,270.08,300.00,270.00,300.00,17262
11-Nov-24,280.00,280.00,280.00,280.00,280
08-Nov-24,280.00,280.00,280.00,280.00,14000
07-Nov-24,281.01,281.01,281.00,281.00,18827
06-Nov-24,284.37,284.37,281.00,281.00,9276
05-Nov-24,281.00,281.00,281.00,281.00,3934
01-Nov-24,281.00,281.00,281.00,281.00,562
31-Oct-24,280.00,280.00,280.00,280.00,560
28-Oct-24,280.00,280.00,280.00,280.00,14840
25-Oct-24,280.01,280.02,280.01,280.02,1960
24-Oct-24,285.00,285.00,280.01,280.01,1130
23-Oct-24,280.00,284.99,280.00,284.99,4770
22-Oct-24,280.00,280.00,280.00,280.00,280
03-Oct-24,295.01,295.01,295.01,295.01,1475
02-Oct-24,295.00,295.01,295.00,295.01,590
24-Sep-24,310.00,310.00,310.00,310.00,620
23-Sep-24,300.00,300.00,300.00,300.00,1500
17-Sep-24,305.00,305.00,305.00,305.00,17385
12-Sep-24,310.00,310.00,305.00,305.00,15255
10-Sep-24,310.00,310.00,310.00,310.00,3720
05-Sep-24,283.00,283.00,283.00,283.00,1132
04-Sep-24,281.00,281.00,281.00,281.00,281
03-Sep-24,283.00,283.00,283.00,283.00,566
02-Sep-24,283.00,283.00,283.00,283.00,283
30-Aug-24,283.00,283.00,283.00,283.00,1698
29-Aug-24,283.00,283.00,283.00,283.00,566
28-Aug-24,281.00,281.00,281.00,281.00,2810
27-Aug-24,281.00,281.00,281.00,281.00,7306
26-Aug-24,283.00,283.00,283.00,283.00,16414
23-Aug-24,283.00,283.00,283.00,283.00,2264
22-Aug-24,283.00,283.00,283.00,283.00,7358
21-Aug-24,280.00,280.00,280.00,280.00,11200
08-Aug-24,270.00,270.00,270.00,270.00,540
07-Aug-24,263.00,270.00,263.00,270.00,14507
06-Aug-24,270.00,270.00,263.00,263.00,10817
26-Jul-24,270.00,270.00,270.00,270.00,270
25-Jul-24,280.64,280.64,280.64,280.64,280
11-Jul-24,283.00,283.00,283.00,283.00,10754
10-Jul-24,283.00,283.00,283.00,283.00,62543
08-Jul-24,283.00,283.00,283.00,283.00,4811
03-Jul-24,283.00,283.00,283.00,283.00,1132
28-Jun-24,283.00,283.00,267.01,267.01,2168
26-Jun-24,282.99,282.99,282.99,282.99,565
19-Jun-24,264.00,264.00,264.00,264.00,2112
17-Jun-24,270.45,270.50,248.02,265.00,64028
14-Jun-24,270.45,270.45,270.45,270.45,27045
13-Jun-24,270.50,271.00,270.45,270.45,27320
12-Jun-24,270.69,270.69,270.50,270.50,30568
07-Jun-24,283.00,283.00,283.00,283.00,566
05-Jun-24,283.00,283.00,281.00,281.00,31411
04-Jun-24,280.00,280.00,280.00,280.00,14000
03-Jun-24,283.00,283.00,283.00,283.00,283
27-May-24,283.00,283.00,283.00,283.00,283
23-May-24,270.69,270.69,270.69,270.69,541
22-May-24,283.00,283.00,283.00,283.00,566
17-May-24,283.00,283.00,283.00,283.00,1415
14-May-24,283.00,283.00,283.00,283.00,2264
13-May-24,283.00,283.00,283.00,283.00,1132
10-May-24,283.00,283.00,283.00,283.00,3679
09-May-24,283.00,283.00,283.00,283.00,1415
08-May-24,283.00,283.00,283.00,283.00,8490
30-Apr-24,282.00,282.00,282.00,282.00,1128
29-Apr-24,282.00,282.00,282.00,282.00,10716
22-Apr-24,270.00,270.00,270.00,270.00,540
19-Apr-24,260.00,265.00,260.00,265.00,525
21-Mar-24,271.01,271.01,271.01,271.01,542
22-Feb-24,270.62,270.62,270.62,270.62,541
15-Jan-24,262.51,262.51,262.51,262.51,262
12-Jan-24,262.51,262.51,262.50,262.50,9975
08-Jan-24,262.50,262.50,262.50,262.50,787
27-Dec-23,262.50,262.50,262.50,262.50,1575
26-Dec-23,240.01,240.01,240.01,240.01,1440
22-Dec-23,265.76,265.76,265.76,265.76,1594
15-Dec-23,268.43,268.43,268.43,268.43,1342
30-Nov-23,262.01,262.01,262.01,262.01,262
29-Nov-23,240.02,265.01,240.02,262.01,1007
23-Nov-23,268.86,268.86,268.86,268.86,268
21-Nov-23,268.86,268.86,268.86,268.86,1344
17-Nov-23,271.43,271.43,271.43,271.43,2171
08-Nov-23,271.42,271.42,271.42,271.42,1357
05-Oct-23,262.50,262.50,262.50,262.50,262
02-Oct-23,262.50,262.50,262.50,262.50,1575
29-Sep-23,262.50,262.50,262.50,262.50,525
28-Sep-23,262.50,262.50,262.50,262.50,6562
27-Sep-23,262.50,262.50,262.50,262.50,14700
21-Aug-23,262.16,262.16,262.16,262.16,1048
16-Aug-23,264.78,264.78,264.78,264.78,794
14-Aug-23,268.00,268.00,268.00,268.00,268
08-Aug-23,268.00,268.00,268.00,268.00,268
19-Jul-23,267.16,267.16,267.16,267.16,2137
29-Jun-23,269.75,269.75,269.75,269.75,15106
28-Jun-23,269.75,269.75,269.75,269.75,269
27-Jun-23,269.50,269.50,269.50,269.50,269
26-Jun-23,269.75,269.75,269.75,269.75,1079
13-Jun-23,271.35,271.35,271.35,271.35,50199
07-Jun-23,271.35,271.35,271.35,271.35,17095
02-Jun-23,271.35,271.35,271.35,271.35,1356
29-May-23,262.50,262.50,262.50,262.50,262
26-May-23,262.50,262.50,262.50,262.50,1575
23-May-23,262.50,262.50,262.50,262.50,11812
17-May-23,262.50,262.50,262.50,262.50,9712
15-May-23,262.50,262.50,262.50,262.50,525
12-May-23,262.50,262.50,262.50,262.50,23887
10-May-23,262.50,262.50,262.50,262.50,262
05-May-23,262.50,262.50,262.50,262.50,30187
04-May-23,262.00,262.00,262.00,262.00,524
02-May-23,262.50,262.50,262.50,262.50,10762
28-Apr-23,262.50,262.50,262.50,262.50,1837
27-Apr-23,262.50,262.50,262.50,262.50,2362
25-Apr-23,262.50,262.50,262.50,262.50,31762
24-Apr-23,262.50,262.50,262.50,262.50,107625
06-Apr-23,262.50,262.50,262.50,262.50,26250
05-Apr-23,262.50,262.50,262.50,262.50,2625
04-Apr-23,262.50,262.50,262.50,262.50,23362
03-Apr-23,262.50,262.50,262.50,262.50,19950
31-Mar-23,262.50,262.50,262.50,262.50,62737
30-Mar-23,262.50,262.50,262.50,262.50,29925
29-Mar-23,262.50,262.50,262.50,262.50,19950
24-Mar-23,255.00,262.50,255.00,262.50,69787
23-Mar-23,255.00,255.00,255.00,255.00,11475
*exoneração de responsabilidade e termos de uso