Cotações Históricas JMLP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 13,254 | -0,04 | -0,27% | 13,254 | 13,254 | 13,254 | 66 |
26 Jun 2024 | 13,29 | 0,24 | 1,84% | 13,236 | 13,29 | 13,202 | 541 |
25 Jun 2024 | 13,05 | -0,20 | -1,52% | 13,18 | 13,21 | 13,05 | 3.655 |
24 Jun 2024 | 13,252 | 0,05 | 0,35% | 13,028 | 13,252 | 12,984 | 172 |
21 Jun 2024 | 13,206 | 0,22 | 1,71% | 12,92 | 13,206 | 12,92 | 767 |
20 Jun 2024 | 12,984 | 0,11 | 0,87% | 12,834 | 12,984 | 12,834 | 196 |
19 Jun 2024 | 12,872 | -0,17 | -1,29% | 12,744 | 13,054 | 12,744 | 33 |
18 Jun 2024 | 13,04 | 0,17 | 1,29% | 12,724 | 13,054 | 12,724 | 1.178 |
17 Jun 2024 | 12,874 | 0,18 | 1,42% | 12,892 | 12,892 | 12,822 | 208 |
14 Jun 2024 | 12,694 | -0,19 | -1,44% | 12,898 | 12,908 | 12,694 | 17 |
13 Jun 2024 | 12,88 | -0,19 | -1,47% | 12,902 | 12,914 | 12,868 | 529 |
12 Jun 2024 | 13,072 | -0,18 | -1,37% | 13,302 | 13,348 | 13,072 | 1.237 |
11 Jun 2024 | 13,254 | 0,22 | 1,67% | 13,308 | 13,308 | 13,158 | 157 |
10 Jun 2024 | 13,036 | -0,13 | -0,96% | 13,036 | 13,036 | 13,036 | 4 |
07 Jun 2024 | 13,162 | 0,24 | 1,87% | 12,982 | 13,162 | 12,942 | 411 |
06 Jun 2024 | 12,92 | -0,01 | -0,06% | 12,92 | 12,978 | 12,82 | 437 |
05 Jun 2024 | 12,928 | 0,04 | 0,33% | 12,846 | 12,928 | 12,846 | 461 |
04 Jun 2024 | 12,886 | 0,08 | 0,59% | 12,762 | 12,886 | 12,592 | 1.057 |
03 Jun 2024 | 12,81 | 0,01 | 0,06% | 13,046 | 13,056 | 12,81 | 2.588 |
31 Mai 2024 | 12,802 | 0,10 | 0,76% | 12,708 | 12,882 | 12,708 | 375 |
30 Mai 2024 | 12,706 | -0,11 | -0,86% | 12,808 | 12,998 | 12,706 | 1.368 |
29 Mai 2024 | 12,816 | -0,18 | -1,35% | 12,822 | 12,842 | 12,816 | 240 |
28 Mai 2024 | 12,992 | 0,12 | 0,92% | 12,874 | 12,992 | 12,824 | 798 |
27 Mai 2024 | 12,874 | 0,18 | 1,39% | 12,632 | 12,886 | 12,632 | 490 |
24 Mai 2024 | 12,698 | -0,30 | -2,32% | 12,886 | 12,91 | 12,698 | 5.471 |
23 Mai 2024 | 13,00 | -0,05 | -0,35% | 12,992 | 13,088 | 12,992 | 205 |
22 Mai 2024 | 13,046 | -0,28 | -2,07% | 13,016 | 13,152 | 13,016 | 90 |
21 Mai 2024 | 13,322 | 0,17 | 1,32% | 13,132 | 13,322 | 13,114 | 1.928 |
20 Mai 2024 | 13,148 | 0,10 | 0,74% | 13,092 | 13,148 | 13,058 | 262 |
17 Mai 2024 | 13,052 | -0,13 | -0,97% | 13,03 | 13,052 | 13,03 | 45 |
16 Mai 2024 | 13,18 | 0,14 | 1,07% | 13,038 | 13,18 | 12,996 | 2.560 |
15 Mai 2024 | 13,04 | -0,07 | -0,56% | 13,108 | 13,108 | 13,00 | 542 |
14 Mai 2024 | 13,114 | 0,29 | 2,26% | 12,826 | 13,114 | 12,826 | 1.749 |
13 Mai 2024 | 12,824 | -0,22 | -1,70% | 13,23 | 13,23 | 12,824 | 820 |
10 Mai 2024 | 13,046 | 0,02 | 0,15% | 13,008 | 13,072 | 13,008 | 301 |
09 Mai 2024 | 13,026 | 0,18 | 1,42% | 12,98 | 13,026 | 12,98 | 3 |
08 Mai 2024 | 12,844 | -0,09 | -0,71% | 12,938 | 12,938 | 12,844 | 725 |
07 Mai 2024 | 12,936 | -0,09 | -0,66% | 12,916 | 12,936 | 12,878 | 415 |
06 Mai 2024 | 13,022 | 0,23 | 1,77% | 12,816 | 13,022 | 12,816 | 2.353 |
03 Mai 2024 | 12,796 | 0,24 | 1,91% | 12,644 | 12,796 | 12,644 | 335 |
02 Mai 2024 | 12,556 | -0,39 | -3,03% | 12,696 | 12,858 | 12,556 | 1.079 |
30 Abr 2024 | 12,948 | -0,07 | -0,55% | 12,916 | 12,948 | 12,798 | 1.677 |
29 Abr 2024 | 13,02 | 0,30 | 2,39% | 12,862 | 13,02 | 12,71 | 280 |
26 Abr 2024 | 12,716 | -0,25 | -1,90% | 12,886 | 12,886 | 12,716 | 1.179 |
25 Abr 2024 | 12,962 | 0,19 | 1,46% | 12,774 | 12,962 | 12,732 | 282 |
24 Abr 2024 | 12,776 | -0,16 | -1,21% | 12,604 | 12,818 | 12,604 | 59 |
23 Abr 2024 | 12,932 | 0,17 | 1,35% | 12,992 | 12,992 | 12,696 | 2.332 |
22 Abr 2024 | 12,76 | -0,15 | -1,16% | 12,634 | 12,796 | 12,634 | 302 |
19 Abr 2024 | 12,91 | 0,32 | 2,54% | 12,55 | 12,91 | 12,442 | 2.979 |
18 Abr 2024 | 12,59 | 0,36 | 2,91% | 12,376 | 12,59 | 12,372 | 1.016 |
17 Abr 2024 | 12,234 | -0,15 | -1,21% | 12,408 | 12,408 | 12,234 | 946 |
16 Abr 2024 | 12,384 | -0,07 | -0,59% | 12,424 | 12,424 | 12,384 | 1.479 |
15 Abr 2024 | 12,458 | -0,10 | -0,78% | 12,908 | 12,908 | 12,458 | 305 |
12 Abr 2024 | 12,556 | 0,04 | 0,35% | 12,828 | 12,828 | 12,556 | 647 |
11 Abr 2024 | 12,512 | -0,19 | -1,46% | 12,676 | 12,676 | 12,512 | 1.582 |
10 Abr 2024 | 12,698 | 0,05 | 0,43% | 12,676 | 12,698 | 12,676 | 55 |
09 Abr 2024 | 12,644 | -0,11 | -0,86% | 12,696 | 12,696 | 12,644 | 1.088 |
08 Abr 2024 | 12,754 | -0,03 | -0,25% | 12,93 | 12,93 | 12,72 | 3.778 |
05 Abr 2024 | 12,786 | 0,21 | 1,69% | 12,838 | 12,838 | 12,748 | 5.842 |
04 Abr 2024 | 12,574 | -0,43 | -3,28% | 13,042 | 13,042 | 12,574 | 1.186 |
03 Abr 2024 | 13,00 | -0,06 | -0,43% | 12,916 | 13,058 | 12,876 | 1.942 |
02 Abr 2024 | 13,056 | 0,43 | 3,37% | 12,618 | 13,056 | 12,618 | 3.038 |