Cotações Históricas JAGX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 3,81 | 0,02 | 0,53% | 3,83 | 3,84 | 3,58 | 476.731 |
24 Jun 2024 | 3,79 | -0,13 | -3,32% | 3,95 | 4,06 | 3,71 | 406.498 |
21 Jun 2024 | 3,92 | -0,06 | -1,51% | 4,00 | 4,21 | 3,91 | 493.523 |
20 Jun 2024 | 3,98 | 0,07 | 1,79% | 3,90 | 4,17 | 3,82 | 487.312 |
18 Jun 2024 | 3,91 | 0,13 | 3,44% | 3,74 | 3,95 | 3,72 | 401.224 |
17 Jun 2024 | 3,78 | -0,27 | -6,67% | 4,07 | 4,2899 | 3,71 | 785.330 |
14 Jun 2024 | 4,05 | 0,34 | 9,16% | 3,69 | 4,09 | 3,6101 | 561.749 |
13 Jun 2024 | 3,71 | 0,02 | 0,54% | 3,67 | 3,75 | 3,55 | 303.506 |
12 Jun 2024 | 3,69 | 0,07 | 1,93% | 3,68 | 3,87 | 3,20 | 1.609.476 |
11 Jun 2024 | 3,62 | -0,33 | -8,35% | 3,91 | 3,96 | 3,58 | 423.779 |
10 Jun 2024 | 3,95 | 0,34 | 9,42% | 3,59 | 4,10 | 3,58 | 786.753 |
07 Jun 2024 | 3,61 | -0,20 | -5,25% | 3,80 | 3,80 | 3,40 | 858.272 |
06 Jun 2024 | 3,81 | -0,12 | -2,93% | 3,93 | 3,97 | 3,75 | 723.355 |
05 Jun 2024 | 3,925 | -0,02 | -0,38% | 3,95 | 4,04 | 3,635 | 929.040 |
04 Jun 2024 | 3,94 | -0,25 | -5,97% | 4,15 | 4,15 | 3,88 | 553.964 |
03 Jun 2024 | 4,19 | -0,03 | -0,71% | 4,14 | 4,39 | 3,8539 | 648.117 |
31 Mai 2024 | 4,22 | -0,07 | -1,63% | 4,29 | 4,39 | 4,06 | 820.074 |
30 Mai 2024 | 4,29 | -0,07 | -1,61% | 4,56 | 5,21 | 4,11 | 2.516.755 |
29 Mai 2024 | 4,36 | 0,33 | 8,19% | 4,22 | 4,55 | 3,59 | 2.014.773 |
28 Mai 2024 | 4,03 | -0,60 | -12,96% | 4,76 | 4,7999 | 4,02 | 1.242.291 |
24 Mai 2024 | 4,63 | -0,50 | -9,75% | 5,22 | 5,30 | 4,52 | 1.196.366 |
23 Mai 2024 | 5,13 | -2,56 | -33,26% | 7,25 | 7,68 | 4,9101 | 1.308.252 |
22 Mai 2024 | 7,686 | -0,87 | -10,17% | 7,80 | 8,766 | 7,314 | 543.703 |
21 Mai 2024 | 8,556 | -1,56 | -15,42% | 9,606 | 9,90 | 8,016 | 547.661 |
20 Mai 2024 | 10,116 | -5,39 | -34,78% | 9,60 | 10,434 | 8,40 | 1.075.692 |
17 Mai 2024 | 15,51 | -1,69 | -9,84% | 16,434 | 16,50 | 15,498 | 908.007 |
16 Mai 2024 | 17,202 | 1,90 | 12,39% | 15,852 | 17,70 | 15,378 | 515.854 |
15 Mai 2024 | 15,306 | -1,19 | -7,20% | 16,47 | 16,68 | 15,00 | 415.559 |
14 Mai 2024 | 16,494 | -0,92 | -5,30% | 16,206 | 20,094 | 15,996 | 1.056.297 |
13 Mai 2024 | 17,418 | -0,11 | -0,62% | 17,13 | 17,634 | 15,906 | 407.434 |
10 Mai 2024 | 17,526 | -1,04 | -5,62% | 18,252 | 19,32 | 17,13 | 463.240 |
09 Mai 2024 | 18,57 | 2,53 | 15,74% | 16,026 | 19,362 | 14,73 | 1.114.223 |
08 Mai 2024 | 16,044 | -1,84 | -10,27% | 16,128 | 17,214 | 15,78 | 328.845 |
07 Mai 2024 | 17,88 | -1,14 | -5,99% | 17,484 | 18,00 | 15,90 | 733.259 |
06 Mai 2024 | 19,02 | -0,06 | -0,31% | 19,98 | 21,30 | 18,126 | 1.017.721 |
03 Mai 2024 | 19,08 | 1,49 | 8,46% | 20,268 | 21,60 | 16,41 | 2.360.837 |
02 Mai 2024 | 17,592 | 4,09 | 30,31% | 13,20 | 19,23 | 13,356 | 3.034.918 |
01 Mai 2024 | 13,50 | 0,62 | 4,80% | 13,626 | 14,016 | 12,06 | 595.818 |
30 Abr 2024 | 12,882 | 0,40 | 3,22% | 12,996 | 15,18 | 12,54 | 1.665.856 |
29 Abr 2024 | 12,48 | 1,68 | 15,56% | 11,484 | 13,20 | 10,968 | 1.177.060 |
26 Abr 2024 | 10,80 | 0,60 | 5,88% | 10,248 | 11,682 | 9,96 | 726.635 |
25 Abr 2024 | 10,20 | 0,01 | 0,06% | 9,798 | 10,80 | 9,378 | 329.203 |
24 Abr 2024 | 10,194 | 0,11 | 1,13% | 10,512 | 11,37 | 9,51 | 572.211 |
23 Abr 2024 | 10,08 | -0,71 | -6,61% | 9,516 | 10,41 | 9,132 | 658.374 |
22 Abr 2024 | 10,794 | 1,38 | 14,66% | 10,194 | 11,916 | 9,66 | 1.759.533 |
19 Abr 2024 | 9,414 | -1,21 | -11,41% | 9,726 | 10,374 | 9,21 | 529.946 |
18 Abr 2024 | 10,626 | 0,73 | 7,40% | 8,652 | 11,10 | 8,538 | 1.153.311 |
17 Abr 2024 | 9,894 | -0,80 | -7,52% | 11,112 | 12,534 | 9,006 | 2.217.999 |
16 Abr 2024 | 10,698 | 3,57 | 50,08% | 9,00 | 15,24 | 8,526 | 10.233.175 |
15 Abr 2024 | 7,128 | 1,71 | 31,56% | 6,144 | 8,28 | 6,012 | 1.912.943 |
12 Abr 2024 | 5,418 | -1,03 | -16,00% | 6,558 | 6,558 | 5,406 | 450.418 |
11 Abr 2024 | 6,45 | -0,51 | -7,33% | 6,642 | 7,08 | 6,066 | 478.279 |
10 Abr 2024 | 6,96 | 1,56 | 28,89% | 7,50 | 7,956 | 6,036 | 2.891.157 |
09 Abr 2024 | 5,40 | 0,48 | 9,76% | 4,818 | 5,748 | 4,806 | 1.006.629 |
08 Abr 2024 | 4,92 | -0,12 | -2,38% | 5,40 | 5,46 | 4,728 | 607.936 |
05 Abr 2024 | 5,04 | 0,40 | 8,53% | 4,80 | 5,304 | 4,68 | 386.711 |
04 Abr 2024 | 4,644 | 0,20 | 4,45% | 4,74 | 5,094 | 4,50 | 544.185 |
03 Abr 2024 | 4,446 | 0,01 | 0,14% | 4,44 | 4,734 | 4,314 | 430.630 |
02 Abr 2024 | 4,44 | -0,18 | -3,90% | 4,404 | 4,44 | 4,26 | 379.687 |
01 Abr 2024 | 4,62 | -0,77 | -14,35% | 5,016 | 5,40 | 4,26 | 1.214.150 |
28 Mar 2024 | 5,394 | 1,02 | 23,32% | 4,35 | 5,394 | 4,278 | 1.011.120 |