Cotações Históricas JGRO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 27,80 | 0,21 | 0,76% | 27,835 | 27,835 | 27,80 | 500 |
13 Jun 2024 | 27,59 | 1,08 | 4,07% | 27,625 | 27,625 | 27,59 | 740 |
12 Jun 2024 | 26,51 | 0,00 | 0,00% | 26,51 | 26,51 | 26,51 | 0 |
11 Jun 2024 | 26,51 | 0,00 | 0,00% | 26,51 | 26,51 | 26,51 | 0 |
10 Jun 2024 | 26,51 | 0,00 | 0,00% | 26,51 | 26,51 | 26,51 | 0 |
07 Jun 2024 | 26,51 | 0,47 | 1,80% | 26,51 | 26,51 | 26,51 | 25 |
06 Jun 2024 | 26,04 | 0,00 | 0,00% | 26,04 | 26,04 | 26,04 | 0 |
05 Jun 2024 | 26,04 | 0,00 | 0,00% | 26,04 | 26,04 | 26,04 | 0 |
04 Jun 2024 | 26,04 | 0,00 | 0,00% | 26,04 | 26,04 | 26,04 | 0 |
03 Jun 2024 | 26,04 | 0,09 | 0,33% | 26,04 | 26,04 | 26,04 | 740 |
31 Mai 2024 | 25,955 | -0,69 | -2,59% | 25,955 | 25,955 | 25,955 | 40 |
30 Mai 2024 | 26,645 | 0,00 | 0,00% | 26,645 | 26,645 | 26,645 | 0 |
29 Mai 2024 | 26,645 | 0,00 | 0,00% | 26,645 | 26,645 | 26,645 | 0 |
28 Mai 2024 | 26,645 | 0,21 | 0,79% | 26,40 | 26,645 | 26,40 | 500 |
27 Mai 2024 | 26,435 | 0,00 | 0,00% | 26,435 | 26,435 | 26,435 | 0 |
24 Mai 2024 | 26,435 | 0,00 | 0,00% | 26,435 | 26,435 | 26,435 | 0 |
23 Mai 2024 | 26,435 | 0,36 | 1,36% | 26,435 | 26,435 | 26,435 | 370 |
22 Mai 2024 | 26,08 | 0,00 | 0,00% | 26,08 | 26,08 | 26,08 | 0 |
21 Mai 2024 | 26,08 | 0,00 | 0,00% | 26,08 | 26,08 | 26,08 | 0 |
20 Mai 2024 | 26,08 | 0,00 | 0,00% | 26,08 | 26,08 | 26,08 | 0 |
17 Mai 2024 | 26,08 | 0,00 | 0,00% | 26,08 | 26,08 | 26,08 | 0 |
16 Mai 2024 | 26,08 | 1,57 | 6,38% | 26,08 | 26,08 | 26,08 | 4 |
15 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
14 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
13 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
10 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
09 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
08 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
07 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
06 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
03 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
02 Mai 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
30 Abr 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
29 Abr 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
26 Abr 2024 | 24,515 | 0,00 | 0,00% | 24,515 | 24,515 | 24,515 | 0 |
25 Abr 2024 | 24,515 | -0,63 | -2,51% | 24,635 | 24,80 | 24,335 | 3.894 |
24 Abr 2024 | 25,145 | 0,32 | 1,27% | 25,285 | 25,285 | 25,145 | 740 |
23 Abr 2024 | 24,83 | -0,22 | -0,86% | 24,83 | 24,83 | 24,83 | 370 |
22 Abr 2024 | 25,045 | 0,00 | 0,00% | 25,045 | 25,045 | 25,045 | 0 |
19 Abr 2024 | 25,045 | -0,19 | -0,73% | 24,96 | 25,07 | 24,96 | 820 |
18 Abr 2024 | 25,23 | -0,72 | -2,76% | 25,25 | 25,25 | 25,23 | 14 |
17 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
16 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
15 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
12 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
11 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
10 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
09 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
08 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
05 Abr 2024 | 25,945 | 0,00 | 0,00% | 25,945 | 25,945 | 25,945 | 0 |
04 Abr 2024 | 25,945 | -0,18 | -0,67% | 25,945 | 25,945 | 25,945 | 130 |
03 Abr 2024 | 26,12 | 0,00 | 0,00% | 26,12 | 26,12 | 26,12 | 0 |
02 Abr 2024 | 26,12 | 0,00 | 0,00% | 26,12 | 26,12 | 26,12 | 0 |
28 Mar 2024 | 26,12 | 0,00 | 0,00% | 26,12 | 26,12 | 26,12 | 0 |
27 Mar 2024 | 26,12 | 0,05 | 0,17% | 26,12 | 26,12 | 26,12 | 191 |
26 Mar 2024 | 26,075 | 0,00 | 0,00% | 26,075 | 26,075 | 26,075 | 0 |
25 Mar 2024 | 26,075 | 0,22 | 0,85% | 26,125 | 26,125 | 26,075 | 160 |
22 Mar 2024 | 25,855 | 0,00 | 0,00% | 25,855 | 25,855 | 25,855 | 0 |
21 Mar 2024 | 25,855 | 0,64 | 2,54% | 25,915 | 25,955 | 25,855 | 1.245 |
20 Mar 2024 | 25,215 | 0,00 | 0,00% | 25,215 | 25,215 | 25,215 | 0 |
19 Mar 2024 | 25,215 | 0,00 | 0,00% | 25,215 | 25,215 | 25,215 | 0 |