Cotações Históricas JPSR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 22,12 | 0,18 | 0,82% | 21,92 | 22,17 | 21,92 | 3.729 |
27 Jun 2024 | 21,94 | 0,14 | 0,62% | 21,88 | 21,94 | 21,845 | 4.745 |
26 Jun 2024 | 21,805 | 0,02 | 0,09% | 21,90 | 21,93 | 21,78 | 3.468 |
25 Jun 2024 | 21,785 | 0,31 | 1,44% | 21,77 | 21,80 | 21,745 | 3.008 |
24 Jun 2024 | 21,475 | 0,09 | 0,40% | 21,435 | 21,495 | 21,435 | 6.845 |
21 Jun 2024 | 21,39 | -0,06 | -0,26% | 21,395 | 21,46 | 21,385 | 2.999 |
20 Jun 2024 | 21,445 | -0,05 | -0,23% | 21,47 | 21,485 | 21,415 | 5.808 |
19 Jun 2024 | 21,495 | 0,13 | 0,61% | 21,465 | 21,495 | 21,465 | 2.784 |
18 Jun 2024 | 21,365 | 0,09 | 0,42% | 21,355 | 21,39 | 21,31 | 8.335 |
17 Jun 2024 | 21,275 | -0,40 | -1,82% | 21,375 | 21,375 | 21,275 | 4.617 |
14 Jun 2024 | 21,67 | 0,15 | 0,70% | 21,635 | 21,735 | 21,63 | 7.528 |
13 Jun 2024 | 21,52 | -0,26 | -1,17% | 21,52 | 21,555 | 21,475 | 3.278 |
12 Jun 2024 | 21,775 | -0,04 | -0,18% | 21,805 | 21,805 | 21,75 | 2.983 |
11 Jun 2024 | 21,815 | -0,21 | -0,93% | 21,84 | 21,895 | 21,815 | 3.143 |
10 Jun 2024 | 22,02 | 0,29 | 1,31% | 22,01 | 22,02 | 22,005 | 27.570 |
07 Jun 2024 | 21,735 | 0,09 | 0,44% | 21,665 | 21,735 | 21,66 | 3.312 |
06 Jun 2024 | 21,64 | 0,00 | 0,02% | 21,69 | 21,735 | 21,64 | 3.360 |
05 Jun 2024 | 21,635 | -0,15 | -0,67% | 21,60 | 21,635 | 21,575 | 3.293 |
04 Jun 2024 | 21,78 | 0,05 | 0,25% | 21,72 | 21,825 | 21,715 | 2.333 |
03 Jun 2024 | 21,725 | 0,31 | 1,45% | 21,745 | 21,745 | 21,70 | 3.497 |
31 Mai 2024 | 21,415 | 0,17 | 0,80% | 21,39 | 21,415 | 21,39 | 2.804 |
30 Mai 2024 | 21,245 | 0,14 | 0,64% | 21,165 | 21,245 | 21,16 | 3.579 |
29 Mai 2024 | 21,11 | -0,28 | -1,31% | 21,135 | 21,135 | 21,105 | 4.691 |
28 Mai 2024 | 21,39 | -0,05 | -0,23% | 21,405 | 21,43 | 21,39 | 4.529 |
27 Mai 2024 | 21,44 | 0,10 | 0,45% | 21,455 | 21,455 | 21,42 | 3.316 |
24 Mai 2024 | 21,345 | -0,01 | -0,02% | 21,29 | 21,345 | 21,29 | 1.832 |
23 Mai 2024 | 21,35 | 0,18 | 0,85% | 21,43 | 21,43 | 21,35 | 4.293 |
22 Mai 2024 | 21,17 | -0,15 | -0,70% | 21,16 | 21,17 | 21,12 | 3.917 |
21 Mai 2024 | 21,32 | -0,24 | -1,11% | 21,39 | 21,39 | 21,285 | 5.462 |
20 Mai 2024 | 21,56 | 0,13 | 0,63% | 21,545 | 21,56 | 21,50 | 2.549 |
17 Mai 2024 | 21,425 | 0,05 | 0,21% | 21,355 | 21,425 | 21,32 | 3.557 |
16 Mai 2024 | 21,38 | 0,10 | 0,47% | 21,415 | 21,425 | 21,38 | 3.933 |
15 Mai 2024 | 21,28 | 0,05 | 0,24% | 21,275 | 21,305 | 21,27 | 3.292 |
14 Mai 2024 | 21,23 | 0,07 | 0,33% | 21,185 | 21,24 | 21,185 | 2.275 |
13 Mai 2024 | 21,16 | -0,17 | -0,77% | 21,235 | 21,235 | 21,15 | 12.402 |
10 Mai 2024 | 21,325 | 0,04 | 0,19% | 21,37 | 21,42 | 21,325 | 26.305 |
09 Mai 2024 | 21,285 | 0,03 | 0,14% | 21,225 | 21,285 | 21,175 | 5.325 |
08 Mai 2024 | 21,255 | -0,31 | -1,44% | 21,20 | 21,255 | 21,145 | 10.238 |
07 Mai 2024 | 21,565 | -0,19 | -0,87% | 21,72 | 21,735 | 21,555 | 6.604 |
06 Mai 2024 | 21,755 | 0,13 | 0,60% | 21,73 | 21,78 | 21,73 | 1.945 |
03 Mai 2024 | 21,625 | 0,09 | 0,44% | 21,57 | 21,625 | 21,535 | 8.003 |
02 Mai 2024 | 21,53 | 0,11 | 0,51% | 21,49 | 21,655 | 21,49 | 6.954 |
30 Abr 2024 | 21,42 | 0,18 | 0,82% | 21,465 | 21,485 | 21,415 | 10.870 |
29 Abr 2024 | 21,245 | 0,10 | 0,47% | 21,395 | 21,415 | 21,245 | 12.393 |
26 Abr 2024 | 21,145 | 0,22 | 1,03% | 21,06 | 21,17 | 20,98 | 5.354 |
25 Abr 2024 | 20,93 | -0,40 | -1,88% | 21,025 | 21,055 | 20,835 | 17.291 |
24 Abr 2024 | 21,33 | 0,13 | 0,64% | 21,495 | 21,495 | 21,33 | 4.032 |
23 Abr 2024 | 21,195 | 0,02 | 0,09% | 21,20 | 21,20 | 21,195 | 1.041 |
22 Abr 2024 | 21,175 | 0,05 | 0,21% | 21,095 | 21,205 | 21,07 | 10.288 |
19 Abr 2024 | 21,13 | -0,13 | -0,61% | 21,015 | 21,13 | 20,985 | 5.277 |
18 Abr 2024 | 21,26 | -0,01 | -0,05% | 21,27 | 21,28 | 21,21 | 44.982 |
17 Abr 2024 | 21,27 | -0,19 | -0,89% | 21,23 | 21,275 | 21,23 | 4.037 |
16 Abr 2024 | 21,46 | -0,46 | -2,08% | 21,525 | 21,525 | 21,46 | 3.438 |
15 Abr 2024 | 21,915 | 0,06 | 0,27% | 21,89 | 21,915 | 21,89 | 2.140 |
12 Abr 2024 | 21,855 | 0,05 | 0,25% | 22,035 | 22,035 | 21,855 | 6.971 |
11 Abr 2024 | 21,80 | 0,09 | 0,41% | 21,885 | 21,885 | 21,795 | 4.081 |
10 Abr 2024 | 21,71 | -0,09 | -0,39% | 21,78 | 21,78 | 21,71 | 3.223 |
09 Abr 2024 | 21,795 | -0,02 | -0,09% | 21,78 | 21,845 | 21,78 | 5.341 |
08 Abr 2024 | 21,815 | 0,15 | 0,67% | 21,765 | 21,815 | 21,765 | 3.192 |
05 Abr 2024 | 21,67 | -0,17 | -0,76% | 21,625 | 21,67 | 21,625 | 1.332 |
04 Abr 2024 | 21,835 | -0,02 | -0,07% | 21,82 | 21,835 | 21,82 | 1.320 |
03 Abr 2024 | 21,85 | -0,04 | -0,18% | 21,80 | 21,85 | 21,80 | 4.020 |
02 Abr 2024 | 21,89 | -0,29 | -1,29% | 22,005 | 22,005 | 21,89 | 3.460 |