Cotações Históricas 0JEQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.453,89 | -2,87 | -0,20% | 1.460,81 | 1.460,81 | 1.447,05 | 0 |
20 Mai 2024 | 1.456,76 | 6,35 | 0,44% | 1.449,47 | 1.459,85 | 1.449,47 | 0 |
17 Mai 2024 | 1.450,41 | -7,13 | -0,49% | 1.453,60 | 1.453,93 | 1.447,13 | 0 |
16 Mai 2024 | 1.457,54 | -16,61 | -1,13% | 1.468,44 | 1.469,68 | 1.455,91 | 0 |
15 Mai 2024 | 1.474,15 | 6,33 | 0,43% | 1.463,76 | 1.479,12 | 1.463,76 | 0 |
14 Mai 2024 | 1.467,82 | 0,05 | 0,00% | 1.469,25 | 1.470,49 | 1.461,77 | 0 |
13 Mai 2024 | 1.467,77 | -0,91 | -0,06% | 1.470,97 | 1.473,41 | 1.463,69 | 0 |
10 Mai 2024 | 1.468,68 | 5,89 | 0,40% | 1.461,87 | 1.476,04 | 1.461,87 | 0 |
09 Mai 2024 | 1.462,79 | 0,30 | 0,02% | 1.451,45 | 1.463,94 | 1.450,93 | 0 |
08 Mai 2024 | 1.462,49 | 11,38 | 0,78% | 1.456,61 | 1.467,57 | 1.456,34 | 0 |
07 Mai 2024 | 1.451,11 | 20,71 | 1,45% | 1.435,22 | 1.453,52 | 1.435,22 | 0 |
06 Mai 2024 | 1.430,40 | 9,21 | 0,65% | 1.415,44 | 1.431,13 | 1.415,44 | 0 |
03 Mai 2024 | 1.421,19 | 2,92 | 0,21% | 1.416,35 | 1.429,19 | 1.416,17 | 0 |
02 Mai 2024 | 1.418,27 | -13,18 | -0,92% | 1.425,17 | 1.428,27 | 1.417,80 | 0 |
30 Abr 2024 | 1.431,45 | -3,26 | -0,23% | 1.441,47 | 1.444,55 | 1.430,14 | 0 |
29 Abr 2024 | 1.434,71 | -6,66 | -0,46% | 1.439,63 | 1.445,55 | 1.432,26 | 0 |
26 Abr 2024 | 1.441,37 | 3,55 | 0,25% | 1.425,34 | 1.443,79 | 1.425,34 | 0 |
25 Abr 2024 | 1.437,82 | -11,78 | -0,81% | 1.448,10 | 1.449,15 | 1.428,17 | 0 |
24 Abr 2024 | 1.449,60 | -9,09 | -0,62% | 1.451,43 | 1.458,35 | 1.447,60 | 0 |
23 Abr 2024 | 1.458,69 | 20,12 | 1,40% | 1.435,06 | 1.459,18 | 1.435,06 | 0 |
22 Abr 2024 | 1.438,57 | 3,46 | 0,24% | 1.432,57 | 1.443,00 | 1.432,50 | 0 |
19 Abr 2024 | 1.435,11 | -3,88 | -0,27% | 1.442,47 | 1.442,47 | 1.424,15 | 0 |
18 Abr 2024 | 1.438,99 | 5,09 | 0,35% | 1.433,95 | 1.440,64 | 1.429,78 | 0 |
17 Abr 2024 | 1.433,90 | -3,51 | -0,24% | 1.431,56 | 1.444,59 | 1.429,01 | 0 |
16 Abr 2024 | 1.437,41 | -8,93 | -0,62% | 1.451,13 | 1.451,57 | 1.429,33 | 0 |
15 Abr 2024 | 1.446,34 | 9,99 | 0,70% | 1.437,11 | 1.459,04 | 1.437,11 | 0 |
12 Abr 2024 | 1.436,35 | -1,54 | -0,11% | 1.436,79 | 1.451,38 | 1.430,54 | 0 |
11 Abr 2024 | 1.437,89 | -18,92 | -1,30% | 1.452,40 | 1.453,68 | 1.431,96 | 0 |
10 Abr 2024 | 1.456,81 | 9,13 | 0,63% | 1.446,40 | 1.462,08 | 1.445,74 | 0 |
09 Abr 2024 | 1.447,68 | -23,79 | -1,62% | 1.471,43 | 1.471,76 | 1.446,26 | 0 |
08 Abr 2024 | 1.471,47 | 9,83 | 0,67% | 1.460,48 | 1.471,78 | 1.460,48 | 0 |
05 Abr 2024 | 1.461,64 | -14,70 | -1,00% | 1.480,87 | 1.480,87 | 1.454,31 | 0 |
04 Abr 2024 | 1.476,34 | -7,17 | -0,48% | 1.476,36 | 1.481,16 | 1.474,33 | 0 |
03 Abr 2024 | 1.483,51 | 7,41 | 0,50% | 1.476,26 | 1.484,48 | 1.476,26 | 0 |
02 Abr 2024 | 1.476,10 | -19,45 | -1,30% | 1.492,90 | 1.498,77 | 1.475,57 | 0 |
28 Mar 2024 | 1.495,55 | -1,55 | -0,10% | 1.498,57 | 1.502,72 | 1.495,22 | 0 |
27 Mar 2024 | 1.497,10 | 9,26 | 0,62% | 1.489,65 | 1.501,44 | 1.489,65 | 0 |
26 Mar 2024 | 1.487,84 | 8,94 | 0,60% | 1.478,97 | 1.491,86 | 1.478,47 | 0 |
25 Mar 2024 | 1.478,90 | 3,46 | 0,23% | 1.474,77 | 1.479,89 | 1.471,33 | 0 |
22 Mar 2024 | 1.475,44 | 7,18 | 0,49% | 1.475,07 | 1.477,66 | 1.472,17 | 0 |
21 Mar 2024 | 1.468,26 | 5,07 | 0,35% | 1.452,57 | 1.468,40 | 1.452,37 | 0 |
20 Mar 2024 | 1.463,19 | 1,45 | 0,10% | 1.462,39 | 1.466,46 | 1.459,84 | 0 |
19 Mar 2024 | 1.461,74 | 8,05 | 0,55% | 1.458,73 | 1.464,75 | 1.455,57 | 0 |
18 Mar 2024 | 1.453,69 | 1,21 | 0,08% | 1.453,20 | 1.460,47 | 1.451,15 | 0 |
15 Mar 2024 | 1.452,48 | 3,21 | 0,22% | 1.454,32 | 1.461,61 | 1.452,31 | 0 |
14 Mar 2024 | 1.449,27 | -0,59 | -0,04% | 1.453,15 | 1.455,09 | 1.446,85 | 0 |
13 Mar 2024 | 1.449,86 | -2,09 | -0,14% | 1.451,71 | 1.454,39 | 1.449,37 | 0 |
12 Mar 2024 | 1.451,95 | 18,24 | 1,27% | 1.437,64 | 1.453,34 | 1.434,56 | 0 |
11 Mar 2024 | 1.433,71 | -2,92 | -0,20% | 1.428,87 | 1.433,98 | 1.426,83 | 0 |
08 Mar 2024 | 1.436,63 | -3,30 | -0,23% | 1.436,69 | 1.439,26 | 1.431,49 | 0 |
07 Mar 2024 | 1.439,93 | 2,46 | 0,17% | 1.425,17 | 1.442,37 | 1.423,34 | 0 |
06 Mar 2024 | 1.437,47 | -4,17 | -0,29% | 1.440,40 | 1.445,62 | 1.435,09 | 0 |
05 Mar 2024 | 1.441,64 | -0,65 | -0,05% | 1.445,37 | 1.447,05 | 1.439,73 | 0 |
04 Mar 2024 | 1.442,29 | 5,31 | 0,37% | 1.442,00 | 1.443,67 | 1.439,02 | 0 |
01 Mar 2024 | 1.436,98 | 1,75 | 0,12% | 1.445,31 | 1.448,62 | 1.435,40 | 0 |
29 Fev 2024 | 1.435,23 | 0,66 | 0,05% | 1.434,08 | 1.442,66 | 1.433,50 | 0 |
28 Fev 2024 | 1.434,57 | 13,29 | 0,94% | 1.427,56 | 1.435,57 | 1.425,83 | 0 |
27 Fev 2024 | 1.421,28 | 8,76 | 0,62% | 1.410,62 | 1.422,91 | 1.410,17 | 0 |
26 Fev 2024 | 1.412,52 | 8,24 | 0,59% | 1.405,84 | 1.414,86 | 1.405,63 | 0 |
23 Fev 2024 | 1.404,28 | 1,96 | 0,14% | 1.397,70 | 1.405,64 | 1.397,70 | 0 |
22 Fev 2024 | 1.402,32 | 20,74 | 1,50% | 1.394,93 | 1.405,54 | 1.392,80 | 0 |