Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas 0JES
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 2.257,94 | 12,17 | 0,54% | 2.247,54 | 2.268,46 | 2.247,51 | 0 |
| 09 Mai 2024 | 2.245,77 | 10,87 | 0,49% | 2.217,68 | 2.247,79 | 2.216,41 | 0 |
| 08 Mai 2024 | 2.234,90 | 18,92 | 0,85% | 2.221,06 | 2.237,79 | 2.220,79 | 0 |
| 07 Mai 2024 | 2.215,98 | 36,45 | 1,67% | 2.181,26 | 2.217,51 | 2.180,56 | 0 |
| 06 Mai 2024 | 2.179,53 | 34,37 | 1,60% | 2.151,49 | 2.179,88 | 2.151,49 | 0 |
| 03 Mai 2024 | 2.145,16 | 11,90 | 0,56% | 2.131,20 | 2.157,96 | 2.130,77 | 0 |
| 02 Mai 2024 | 2.133,26 | -51,53 | -2,36% | 2.162,97 | 2.167,23 | 2.132,11 | 0 |
| 30 Abr 2024 | 2.184,79 | -17,42 | -0,79% | 2.202,90 | 2.207,01 | 2.182,78 | 0 |
| 29 Abr 2024 | 2.202,21 | -7,71 | -0,35% | 2.212,31 | 2.221,95 | 2.183,13 | 0 |
| 26 Abr 2024 | 2.209,92 | 38,46 | 1,77% | 2.179,45 | 2.213,05 | 2.174,20 | 0 |
| 25 Abr 2024 | 2.171,46 | -8,03 | -0,37% | 2.195,38 | 2.196,97 | 2.153,90 | 0 |
| 24 Abr 2024 | 2.179,49 | -4,74 | -0,22% | 2.185,66 | 2.195,41 | 2.175,61 | 0 |
| 23 Abr 2024 | 2.184,23 | 44,48 | 2,08% | 2.139,51 | 2.185,34 | 2.139,51 | 0 |
| 22 Abr 2024 | 2.139,75 | 11,52 | 0,54% | 2.128,15 | 2.144,28 | 2.127,71 | 0 |
| 19 Abr 2024 | 2.128,23 | -10,03 | -0,47% | 2.132,69 | 2.132,69 | 2.108,42 | 0 |
| 18 Abr 2024 | 2.138,26 | 11,46 | 0,54% | 2.132,11 | 2.142,61 | 2.121,69 | 0 |
| 17 Abr 2024 | 2.126,80 | 2,49 | 0,12% | 2.123,19 | 2.145,55 | 2.119,22 | 0 |
| 16 Abr 2024 | 2.124,31 | -28,62 | -1,33% | 2.149,45 | 2.149,92 | 2.115,87 | 0 |
| 15 Abr 2024 | 2.152,93 | 29,88 | 1,41% | 2.141,44 | 2.177,04 | 2.141,44 | 0 |
| 12 Abr 2024 | 2.123,05 | -22,55 | -1,05% | 2.142,53 | 2.165,06 | 2.114,41 | 0 |
| 11 Abr 2024 | 2.145,60 | -23,69 | -1,09% | 2.165,41 | 2.170,64 | 2.135,09 | 0 |
| 10 Abr 2024 | 2.169,29 | -2,45 | -0,11% | 2.173,28 | 2.195,51 | 2.152,62 | 0 |
| 09 Abr 2024 | 2.171,74 | -30,52 | -1,39% | 2.203,54 | 2.203,91 | 2.168,88 | 0 |
| 08 Abr 2024 | 2.202,26 | 27,94 | 1,28% | 2.178,93 | 2.203,61 | 2.178,93 | 0 |
| 05 Abr 2024 | 2.174,32 | -39,07 | -1,77% | 2.199,88 | 2.199,88 | 2.164,19 | 0 |
| 04 Abr 2024 | 2.213,39 | 11,48 | 0,52% | 2.203,68 | 2.217,26 | 2.201,45 | 0 |
| 03 Abr 2024 | 2.201,91 | 24,89 | 1,14% | 2.179,13 | 2.202,91 | 2.179,13 | 0 |
| 02 Abr 2024 | 2.177,02 | -28,57 | -1,30% | 2.195,99 | 2.205,43 | 2.175,97 | 0 |
| 28 Mar 2024 | 2.205,59 | -2,78 | -0,13% | 2.205,30 | 2.208,52 | 2.201,18 | 0 |
| 27 Mar 2024 | 2.208,37 | 6,41 | 0,29% | 2.203,28 | 2.210,46 | 2.199,76 | 0 |
| 26 Mar 2024 | 2.201,96 | 15,23 | 0,70% | 2.186,07 | 2.207,64 | 2.184,46 | 0 |
| 25 Mar 2024 | 2.186,73 | 11,96 | 0,55% | 2.173,88 | 2.189,17 | 2.171,26 | 0 |
| 22 Mar 2024 | 2.174,77 | -9,16 | -0,42% | 2.173,73 | 2.179,14 | 2.168,76 | 0 |
| 21 Mar 2024 | 2.183,93 | 19,97 | 0,92% | 2.173,11 | 2.193,01 | 2.172,61 | 0 |
| 20 Mar 2024 | 2.163,96 | 15,72 | 0,73% | 2.160,33 | 2.166,36 | 2.154,22 | 0 |
| 19 Mar 2024 | 2.148,24 | 23,90 | 1,13% | 2.134,34 | 2.149,88 | 2.132,12 | 0 |
| 18 Mar 2024 | 2.124,34 | -0,96 | -0,05% | 2.125,80 | 2.138,35 | 2.122,31 | 0 |
| 15 Mar 2024 | 2.125,30 | 12,92 | 0,61% | 2.116,93 | 2.132,71 | 2.115,78 | 0 |
| 14 Mar 2024 | 2.112,38 | -6,67 | -0,31% | 2.124,38 | 2.127,44 | 2.108,37 | 0 |
| 13 Mar 2024 | 2.119,05 | 5,18 | 0,25% | 2.118,53 | 2.125,51 | 2.115,44 | 0 |
| 12 Mar 2024 | 2.113,87 | 35,73 | 1,72% | 2.095,01 | 2.115,95 | 2.083,05 | 0 |
| 11 Mar 2024 | 2.078,14 | -16,80 | -0,80% | 2.072,46 | 2.079,37 | 2.067,14 | 0 |
| 08 Mar 2024 | 2.094,94 | -13,09 | -0,62% | 2.105,92 | 2.105,92 | 2.089,07 | 0 |
| 07 Mar 2024 | 2.108,03 | 1,54 | 0,07% | 2.075,18 | 2.111,22 | 2.072,38 | 0 |
| 06 Mar 2024 | 2.106,49 | 0,50 | 0,02% | 2.096,60 | 2.108,99 | 2.096,25 | 0 |
| 05 Mar 2024 | 2.105,99 | -7,50 | -0,35% | 2.105,70 | 2.110,39 | 2.100,53 | 0 |
| 04 Mar 2024 | 2.113,49 | 8,40 | 0,40% | 2.112,79 | 2.114,52 | 2.105,83 | 0 |
| 01 Mar 2024 | 2.105,09 | 15,87 | 0,76% | 2.113,08 | 2.117,41 | 2.098,47 | 0 |
| 29 Fev 2024 | 2.089,22 | -9,41 | -0,45% | 2.087,45 | 2.101,84 | 2.085,93 | 0 |
| 28 Fev 2024 | 2.098,63 | 8,08 | 0,39% | 2.091,87 | 2.098,63 | 2.087,01 | 0 |
| 27 Fev 2024 | 2.090,55 | 10,75 | 0,52% | 2.075,54 | 2.092,84 | 2.075,23 | 0 |
| 26 Fev 2024 | 2.079,80 | 8,35 | 0,40% | 2.068,79 | 2.082,61 | 2.068,75 | 0 |
| 23 Fev 2024 | 2.071,45 | 8,23 | 0,40% | 2.067,81 | 2.073,47 | 2.066,17 | 0 |
| 22 Fev 2024 | 2.063,22 | 34,35 | 1,69% | 2.061,96 | 2.074,66 | 2.056,48 | 0 |
| 21 Fev 2024 | 2.028,87 | 8,92 | 0,44% | 2.026,63 | 2.031,84 | 2.019,28 | 0 |
| 20 Fev 2024 | 2.019,95 | 2,42 | 0,12% | 2.018,44 | 2.022,77 | 2.011,57 | 0 |
| 19 Fev 2024 | 2.017,53 | -4,68 | -0,23% | 2.016,55 | 2.018,65 | 2.010,81 | 0 |
| 16 Fev 2024 | 2.022,21 | 12,49 | 0,62% | 2.020,74 | 2.032,08 | 2.014,87 | 0 |
| 15 Fev 2024 | 2.009,72 | 11,95 | 0,60% | 2.002,66 | 2.012,30 | 2.001,88 | 0 |
| 14 Fev 2024 | 1.997,77 | 8,64 | 0,43% | 1.983,57 | 1.998,94 | 1.982,23 | 0 |
| 13 Fev 2024 | 1.989,13 | -12,54 | -0,63% | 1.998,68 | 1.999,32 | 1.980,52 | 0 |
| 12 Fev 2024 | 2.001,67 | 11,30 | 0,57% | 1.995,35 | 2.002,85 | 1.987,70 | 0 |
