Cotações Históricas 0JER
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.946,97 | 11,83 | 0,40% | 2.933,29 | 2.961,74 | 2.933,29 | 0 |
09 Mai 2024 | 2.935,14 | 22,97 | 0,79% | 2.912,39 | 2.937,45 | 2.911,34 | 0 |
08 Mai 2024 | 2.912,17 | 22,65 | 0,78% | 2.900,47 | 2.922,30 | 2.899,94 | 0 |
07 Mai 2024 | 2.889,52 | 42,05 | 1,48% | 2.857,88 | 2.894,33 | 2.857,88 | 0 |
06 Mai 2024 | 2.847,47 | 23,56 | 0,83% | 2.817,68 | 2.848,93 | 2.817,68 | 0 |
03 Mai 2024 | 2.823,91 | 5,80 | 0,21% | 2.814,29 | 2.839,79 | 2.813,92 | 0 |
02 Mai 2024 | 2.818,11 | -25,39 | -0,89% | 2.831,81 | 2.837,98 | 2.817,16 | 0 |
30 Abr 2024 | 2.843,50 | -6,48 | -0,23% | 2.863,41 | 2.869,53 | 2.840,90 | 0 |
29 Abr 2024 | 2.849,98 | -11,88 | -0,42% | 2.859,76 | 2.871,52 | 2.845,12 | 0 |
26 Abr 2024 | 2.861,86 | 17,96 | 0,63% | 2.830,03 | 2.866,67 | 2.830,03 | 0 |
25 Abr 2024 | 2.843,90 | -23,28 | -0,81% | 2.864,23 | 2.866,31 | 2.824,81 | 0 |
24 Abr 2024 | 2.867,18 | -17,98 | -0,62% | 2.870,80 | 2.884,50 | 2.863,23 | 0 |
23 Abr 2024 | 2.885,16 | 40,43 | 1,42% | 2.838,43 | 2.886,14 | 2.838,43 | 0 |
22 Abr 2024 | 2.844,73 | 6,85 | 0,24% | 2.832,87 | 2.853,48 | 2.832,72 | 0 |
19 Abr 2024 | 2.837,88 | -6,91 | -0,24% | 2.852,45 | 2.852,45 | 2.816,22 | 0 |
18 Abr 2024 | 2.844,79 | 10,06 | 0,35% | 2.834,81 | 2.848,03 | 2.826,57 | 0 |
17 Abr 2024 | 2.834,73 | -6,92 | -0,24% | 2.830,09 | 2.855,84 | 2.825,04 | 0 |
16 Abr 2024 | 2.841,65 | -15,08 | -0,53% | 2.868,79 | 2.869,65 | 2.825,68 | 0 |
15 Abr 2024 | 2.856,73 | 19,74 | 0,70% | 2.838,49 | 2.881,80 | 2.838,49 | 0 |
12 Abr 2024 | 2.836,99 | -3,04 | -0,11% | 2.837,87 | 2.866,68 | 2.825,51 | 0 |
11 Abr 2024 | 2.840,03 | -31,65 | -1,10% | 2.868,68 | 2.871,21 | 2.828,31 | 0 |
10 Abr 2024 | 2.871,68 | 17,98 | 0,63% | 2.851,18 | 2.882,08 | 2.849,88 | 0 |
09 Abr 2024 | 2.853,70 | -46,90 | -1,62% | 2.900,51 | 2.901,17 | 2.850,90 | 0 |
08 Abr 2024 | 2.900,60 | 19,38 | 0,67% | 2.878,94 | 2.901,20 | 2.878,94 | 0 |
05 Abr 2024 | 2.881,22 | -28,98 | -1,00% | 2.919,12 | 2.919,12 | 2.866,78 | 0 |
04 Abr 2024 | 2.910,20 | -14,12 | -0,48% | 2.910,23 | 2.919,68 | 2.906,22 | 0 |
03 Abr 2024 | 2.924,32 | 14,61 | 0,50% | 2.910,03 | 2.926,24 | 2.910,03 | 0 |
02 Abr 2024 | 2.909,71 | -38,31 | -1,30% | 2.942,83 | 2.954,40 | 2.908,68 | 0 |
28 Mar 2024 | 2.948,02 | -3,06 | -0,10% | 2.953,97 | 2.962,14 | 2.947,37 | 0 |
27 Mar 2024 | 2.951,08 | 18,27 | 0,62% | 2.936,40 | 2.959,63 | 2.936,40 | 0 |
26 Mar 2024 | 2.932,81 | 17,60 | 0,60% | 2.915,33 | 2.940,75 | 2.914,36 | 0 |
25 Mar 2024 | 2.915,21 | 6,83 | 0,23% | 2.907,05 | 2.917,16 | 2.900,29 | 0 |
22 Mar 2024 | 2.908,38 | 14,15 | 0,49% | 2.907,66 | 2.912,75 | 2.901,94 | 0 |
21 Mar 2024 | 2.894,23 | 10,00 | 0,35% | 2.863,30 | 2.894,50 | 2.862,89 | 0 |
20 Mar 2024 | 2.884,23 | 2,86 | 0,10% | 2.882,65 | 2.890,67 | 2.877,63 | 0 |
19 Mar 2024 | 2.881,37 | 15,86 | 0,55% | 2.875,44 | 2.887,30 | 2.869,20 | 0 |
18 Mar 2024 | 2.865,51 | 2,39 | 0,08% | 2.864,53 | 2.878,88 | 2.860,50 | 0 |
15 Mar 2024 | 2.863,12 | 6,31 | 0,22% | 2.866,72 | 2.881,14 | 2.862,77 | 0 |
14 Mar 2024 | 2.856,81 | -1,18 | -0,04% | 2.864,43 | 2.868,28 | 2.852,00 | 0 |
13 Mar 2024 | 2.857,99 | -4,05 | -0,14% | 2.861,58 | 2.866,88 | 2.857,02 | 0 |
12 Mar 2024 | 2.862,04 | 35,98 | 1,27% | 2.833,84 | 2.864,78 | 2.827,71 | 0 |
11 Mar 2024 | 2.826,06 | -5,81 | -0,21% | 2.816,49 | 2.826,59 | 2.812,48 | 0 |
08 Mar 2024 | 2.831,87 | -6,48 | -0,23% | 2.831,99 | 2.837,08 | 2.821,74 | 0 |
07 Mar 2024 | 2.838,35 | 4,88 | 0,17% | 2.809,20 | 2.843,17 | 2.805,58 | 0 |
06 Mar 2024 | 2.833,47 | -8,15 | -0,29% | 2.839,19 | 2.849,49 | 2.828,78 | 0 |
05 Mar 2024 | 2.841,62 | -1,40 | -0,05% | 2.849,07 | 2.852,35 | 2.837,86 | 0 |
04 Mar 2024 | 2.843,02 | 10,46 | 0,37% | 2.842,44 | 2.845,77 | 2.836,60 | 0 |
01 Mar 2024 | 2.832,56 | 3,38 | 0,12% | 2.849,17 | 2.855,55 | 2.829,46 | 0 |
29 Fev 2024 | 2.829,18 | 1,38 | 0,05% | 2.826,88 | 2.843,64 | 2.825,73 | 0 |
28 Fev 2024 | 2.827,80 | 26,29 | 0,94% | 2.813,84 | 2.829,75 | 2.810,45 | 0 |
27 Fev 2024 | 2.801,51 | 17,33 | 0,62% | 2.780,45 | 2.804,72 | 2.779,56 | 0 |
26 Fev 2024 | 2.784,18 | 17,23 | 0,62% | 2.770,99 | 2.788,78 | 2.770,58 | 0 |
23 Fev 2024 | 2.766,95 | 4,00 | 0,14% | 2.753,83 | 2.769,62 | 2.753,83 | 0 |
22 Fev 2024 | 2.762,95 | 40,87 | 1,50% | 2.748,50 | 2.769,29 | 2.744,21 | 0 |
21 Fev 2024 | 2.722,08 | 13,66 | 0,50% | 2.712,61 | 2.725,29 | 2.705,79 | 0 |
20 Fev 2024 | 2.708,42 | -2,96 | -0,11% | 2.710,13 | 2.712,20 | 2.700,14 | 0 |
19 Fev 2024 | 2.711,38 | -9,10 | -0,33% | 2.710,16 | 2.713,04 | 2.704,43 | 0 |
16 Fev 2024 | 2.720,48 | 9,84 | 0,36% | 2.719,98 | 2.733,74 | 2.714,69 | 0 |
15 Fev 2024 | 2.710,64 | 13,32 | 0,49% | 2.708,84 | 2.717,81 | 2.704,63 | 0 |
14 Fev 2024 | 2.697,32 | 0,62 | 0,02% | 2.686,41 | 2.701,45 | 2.684,03 | 0 |
13 Fev 2024 | 2.696,70 | -8,43 | -0,31% | 2.702,30 | 2.705,26 | 2.684,89 | 0 |
12 Fev 2024 | 2.705,13 | 8,72 | 0,32% | 2.706,26 | 2.708,18 | 2.696,12 | 0 |