Cotações Históricas JUNZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 28,4241 | 0,20 | 0,70% | 28,2264 | 28,4241 | 28,125 | 26.613 |
30 Mai 2024 | 28,2264 | -0,13 | -0,47% | 28,3594 | 28,3594 | 28,18 | 107 |
29 Mai 2024 | 28,3594 | -0,18 | -0,62% | 28,537 | 28,537 | 28,3594 | 3 |
28 Mai 2024 | 28,537 | 0,00 | 0,01% | 28,5329 | 28,537 | 28,5329 | 0 |
24 Mai 2024 | 28,5329 | 0,17 | 0,60% | 28,3628 | 28,5329 | 28,3628 | 1 |
23 Mai 2024 | 28,3628 | -0,19 | -0,66% | 28,5504 | 28,5504 | 28,3628 | 0 |
22 Mai 2024 | 28,5504 | -0,10 | -0,34% | 28,6486 | 28,6486 | 28,5504 | 0 |
21 Mai 2024 | 28,6486 | 0,08 | 0,28% | 28,5676 | 28,6486 | 28,5676 | 47 |
20 Mai 2024 | 28,5676 | 0,04 | 0,14% | 28,5276 | 28,63 | 28,5276 | 6.502 |
17 Mai 2024 | 28,5276 | 0,00 | 0,00% | 28,47 | 28,5276 | 28,47 | 1.840 |
16 Mai 2024 | 28,528 | -0,05 | -0,17% | 28,5772 | 28,5772 | 28,528 | 0 |
15 Mai 2024 | 28,5772 | 0,27 | 0,97% | 28,3023 | 28,5772 | 28,3023 | 0 |
14 Mai 2024 | 28,3023 | 0,14 | 0,48% | 28,1664 | 28,3023 | 28,1664 | 22 |
13 Mai 2024 | 28,1664 | -0,02 | -0,07% | 28,1848 | 28,1848 | 28,1664 | 0 |
10 Mai 2024 | 28,1848 | 0,06 | 0,21% | 28,1262 | 28,1848 | 28,1262 | 2.510 |
09 Mai 2024 | 28,1262 | 0,08 | 0,28% | 28,049 | 28,1262 | 28,049 | 0 |
08 Mai 2024 | 28,049 | 0,03 | 0,09% | 28,0234 | 28,049 | 28,0234 | 84 |
07 Mai 2024 | 28,0234 | 0,06 | 0,21% | 27,9641 | 28,0234 | 27,9641 | 0 |
06 Mai 2024 | 27,9641 | 0,23 | 0,83% | 27,7342 | 27,9641 | 27,7342 | 0 |
03 Mai 2024 | 27,7342 | 0,32 | 1,16% | 27,4174 | 27,7342 | 27,4174 | 0 |
02 Mai 2024 | 27,4174 | 0,15 | 0,53% | 27,2722 | 27,4174 | 27,2722 | 0 |
01 Mai 2024 | 27,2722 | -0,09 | -0,34% | 27,3652 | 27,3652 | 27,2722 | 0 |
30 Abr 2024 | 27,3652 | -0,33 | -1,17% | 27,6902 | 27,6902 | 27,3652 | 0 |
29 Abr 2024 | 27,6902 | 0,08 | 0,30% | 27,6084 | 27,6902 | 27,6084 | 1 |
26 Abr 2024 | 27,6084 | 0,24 | 0,89% | 27,3659 | 27,6084 | 27,3659 | 0 |
25 Abr 2024 | 27,3659 | -0,13 | -0,48% | 27,4974 | 27,4974 | 27,3659 | 0 |
24 Abr 2024 | 27,4974 | 0,03 | 0,11% | 27,4669 | 27,50 | 27,4669 | 100 |
23 Abr 2024 | 27,4669 | 0,24 | 0,90% | 27,2227 | 27,4669 | 27,2227 | 32 |
22 Abr 2024 | 27,2227 | 0,18 | 0,67% | 27,0411 | 27,2227 | 27,0411 | 1 |
19 Abr 2024 | 27,0411 | -0,16 | -0,60% | 27,2031 | 27,2031 | 27,0411 | 0 |
18 Abr 2024 | 27,2031 | -0,08 | -0,30% | 27,2843 | 27,2843 | 27,2031 | 0 |
17 Abr 2024 | 27,2843 | -0,13 | -0,47% | 27,4139 | 27,4139 | 27,2843 | 0 |
16 Abr 2024 | 27,4139 | -0,07 | -0,26% | 27,4848 | 27,4848 | 27,4139 | 2 |
15 Abr 2024 | 27,4848 | -0,23 | -0,83% | 27,7153 | 27,7153 | 27,4848 | 0 |
12 Abr 2024 | 27,7153 | -0,36 | -1,28% | 28,0748 | 28,0748 | 27,7153 | 2 |
11 Abr 2024 | 28,0748 | 0,17 | 0,62% | 27,9007 | 28,0748 | 27,9007 | 0 |
10 Abr 2024 | 27,9007 | -0,22 | -0,77% | 28,1166 | 28,1166 | 27,9007 | 0 |
09 Abr 2024 | 28,1166 | 0,02 | 0,06% | 28,101 | 28,1166 | 28,101 | 0 |
08 Abr 2024 | 28,101 | 0,00 | 0,01% | 28,0993 | 28,101 | 28,0993 | 0 |
05 Abr 2024 | 28,0993 | 0,26 | 0,92% | 27,8425 | 28,0993 | 27,8425 | 0 |
04 Abr 2024 | 27,8425 | -0,27 | -0,96% | 28,1128 | 28,1128 | 27,8425 | 0 |
03 Abr 2024 | 28,1128 | 0,02 | 0,07% | 28,0935 | 28,1128 | 28,0935 | 0 |
02 Abr 2024 | 28,0935 | -0,20 | -0,69% | 28,2885 | 28,2885 | 28,00 | 1.118 |
01 Abr 2024 | 28,2885 | -0,07 | -0,24% | 28,3566 | 28,3566 | 28,2885 | 0 |
28 Mar 2024 | 28,3566 | 0,09 | 0,31% | 28,2699 | 28,3566 | 28,2699 | 648 |
27 Mar 2024 | 28,2699 | 0,18 | 0,63% | 28,0916 | 28,2699 | 28,0916 | 0 |
26 Mar 2024 | 28,0916 | -0,06 | -0,21% | 28,1515 | 28,19 | 28,0916 | 200 |
25 Mar 2024 | 28,1515 | -0,09 | -0,30% | 28,237 | 28,237 | 28,1515 | 0 |
22 Mar 2024 | 28,237 | -0,02 | -0,07% | 28,2568 | 28,2568 | 28,237 | 0 |
21 Mar 2024 | 28,2568 | 0,08 | 0,27% | 28,1798 | 28,2568 | 28,1798 | 0 |
20 Mar 2024 | 28,1798 | 0,21 | 0,77% | 27,9657 | 28,1798 | 27,9657 | 0 |
19 Mar 2024 | 27,9657 | 0,14 | 0,51% | 27,76 | 27,9657 | 27,76 | 106 |
18 Mar 2024 | 27,8251 | 0,15 | 0,53% | 27,6777 | 27,8251 | 27,6777 | 0 |
15 Mar 2024 | 27,6777 | -0,15 | -0,54% | 27,8267 | 27,8267 | 27,6777 | 247 |
14 Mar 2024 | 27,8267 | -0,07 | -0,26% | 27,8995 | 27,8995 | 27,8267 | 0 |
13 Mar 2024 | 27,8995 | -0,04 | -0,16% | 27,9435 | 27,9435 | 27,8995 | 0 |
12 Mar 2024 | 27,9435 | 0,26 | 0,92% | 27,6875 | 27,9435 | 27,6875 | 0 |
11 Mar 2024 | 27,6875 | -0,07 | -0,24% | 27,753 | 27,753 | 27,68 | 35 |
08 Mar 2024 | 27,753 | -0,13 | -0,45% | 27,8789 | 27,8789 | 27,72 | 35 |
07 Mar 2024 | 27,8789 | 0,21 | 0,75% | 27,73 | 27,8789 | 27,73 | 3.453 |
06 Mar 2024 | 27,6706 | 0,14 | 0,50% | 27,533 | 27,6706 | 27,533 | 42 |
05 Mar 2024 | 27,533 | -0,24 | -0,88% | 27,7779 | 27,7779 | 27,533 | 0 |
04 Mar 2024 | 27,7779 | -0,03 | -0,10% | 27,8057 | 27,8057 | 27,7779 | 0 |