Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas IJPN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 16,56 | 0,18 | 1,12% | 16,497 | 16,56 | 16,497 | 7.030 |
| 03 Jul 2024 | 16,377 | 0,05 | 0,31% | 16,373 | 16,384 | 16,333 | 9.815 |
| 02 Jul 2024 | 16,326 | 0,20 | 1,25% | 16,298 | 16,341 | 16,245 | 27.384 |
| 01 Jul 2024 | 16,124 | -0,17 | -1,02% | 16,133 | 16,188 | 16,10 | 6.279 |
| 28 Jun 2024 | 16,29 | 0,18 | 1,09% | 16,153 | 16,35 | 16,151 | 7.897 |
| 27 Jun 2024 | 16,115 | 0,03 | 0,19% | 16,089 | 16,149 | 16,06 | 26.113 |
| 26 Jun 2024 | 16,085 | 0,02 | 0,15% | 16,168 | 16,209 | 16,079 | 24.814 |
| 25 Jun 2024 | 16,061 | 0,19 | 1,21% | 16,06 | 16,089 | 16,032 | 28.248 |
| 24 Jun 2024 | 15,869 | 0,12 | 0,73% | 15,787 | 15,871 | 15,785 | 23.342 |
| 21 Jun 2024 | 15,754 | -0,06 | -0,40% | 15,773 | 15,84 | 15,734 | 7.378 |
| 20 Jun 2024 | 15,817 | 0,03 | 0,18% | 15,838 | 15,851 | 15,79 | 2.562 |
| 19 Jun 2024 | 15,788 | 0,03 | 0,18% | 15,901 | 15,903 | 15,788 | 4.361 |
| 18 Jun 2024 | 15,76 | 0,00 | -0,01% | 15,77 | 15,80 | 15,76 | 5.654 |
| 17 Jun 2024 | 15,762 | -0,23 | -1,42% | 15,798 | 15,811 | 15,736 | 10.355 |
| 14 Jun 2024 | 15,989 | 0,13 | 0,84% | 15,98 | 16,052 | 15,954 | 12.891 |
| 13 Jun 2024 | 15,856 | -0,34 | -2,08% | 15,919 | 15,934 | 15,849 | 23.253 |
| 12 Jun 2024 | 16,193 | 0,01 | 0,08% | 16,119 | 16,216 | 16,09 | 6.003 |
| 11 Jun 2024 | 16,18 | -0,13 | -0,82% | 16,228 | 16,242 | 16,167 | 26.449 |
| 10 Jun 2024 | 16,314 | 0,20 | 1,22% | 16,251 | 16,319 | 16,206 | 5.484 |
| 07 Jun 2024 | 16,118 | 0,04 | 0,22% | 16,076 | 16,138 | 16,046 | 2.522 |
| 06 Jun 2024 | 16,082 | 0,02 | 0,11% | 16,066 | 16,108 | 16,065 | 6.335 |
| 05 Jun 2024 | 16,064 | -0,11 | -0,67% | 16,013 | 16,064 | 15,973 | 20.222 |
| 04 Jun 2024 | 16,173 | 0,00 | 0,01% | 16,156 | 16,205 | 16,123 | 39.968 |
| 03 Jun 2024 | 16,171 | 0,16 | 0,98% | 16,203 | 16,203 | 16,142 | 13.670 |
| 31 Mai 2024 | 16,014 | 0,12 | 0,77% | 16,065 | 16,099 | 16,00 | 13.965 |
| 30 Mai 2024 | 15,892 | 0,09 | 0,58% | 15,91 | 15,91 | 15,854 | 7.536 |
| 29 Mai 2024 | 15,80 | -0,24 | -1,48% | 15,906 | 15,925 | 15,80 | 5.615 |
| 28 Mai 2024 | 16,037 | -0,04 | -0,22% | 16,056 | 16,064 | 16,018 | 9.355 |
| 27 Mai 2024 | 16,072 | 0,13 | 0,80% | 16,068 | 16,084 | 16,038 | 5.536 |
| 24 Mai 2024 | 15,945 | 0,04 | 0,23% | 15,937 | 15,958 | 15,906 | 25.156 |
| 23 Mai 2024 | 15,909 | 0,00 | -0,02% | 16,042 | 16,054 | 15,879 | 34.994 |
| 22 Mai 2024 | 15,912 | -0,13 | -0,81% | 15,909 | 15,929 | 15,86 | 38.155 |
| 21 Mai 2024 | 16,042 | -0,08 | -0,52% | 16,062 | 16,082 | 16,019 | 4.602 |
| 20 Mai 2024 | 16,126 | 0,07 | 0,43% | 16,137 | 16,173 | 16,10 | 3.582 |
| 17 Mai 2024 | 16,057 | 0,07 | 0,44% | 16,006 | 16,069 | 16,00 | 5.356 |
| 16 Mai 2024 | 15,987 | 0,02 | 0,11% | 16,06 | 16,073 | 15,987 | 24.630 |
| 15 Mai 2024 | 15,969 | 0,09 | 0,57% | 15,90 | 15,989 | 15,90 | 4.283 |
| 14 Mai 2024 | 15,879 | 0,02 | 0,10% | 15,877 | 15,91 | 15,864 | 11.643 |
| 13 Mai 2024 | 15,863 | -0,10 | -0,63% | 15,877 | 15,912 | 15,852 | 7.877 |
| 10 Mai 2024 | 15,963 | -0,03 | -0,17% | 15,992 | 16,036 | 15,958 | 23.152 |
| 09 Mai 2024 | 15,99 | -0,01 | -0,08% | 15,928 | 15,99 | 15,898 | 346 |
| 08 Mai 2024 | 16,003 | -0,20 | -1,22% | 15,959 | 16,006 | 15,94 | 12.427 |
| 07 Mai 2024 | 16,20 | -0,10 | -0,60% | 16,301 | 16,32 | 16,185 | 95.115 |
| 06 Mai 2024 | 16,297 | 0,12 | 0,72% | 16,285 | 16,343 | 16,246 | 2.598 |
| 03 Mai 2024 | 16,18 | 0,03 | 0,18% | 16,14 | 16,26 | 16,129 | 5.904 |
| 02 Mai 2024 | 16,151 | 0,14 | 0,86% | 16,119 | 16,178 | 16,071 | 4.615 |
| 30 Abr 2024 | 16,014 | 0,08 | 0,51% | 16,108 | 16,15 | 16,014 | 20.598 |
| 29 Abr 2024 | 15,932 | 0,08 | 0,47% | 15,992 | 16,138 | 15,932 | 83.820 |
| 26 Abr 2024 | 15,857 | 0,20 | 1,26% | 15,744 | 15,88 | 15,734 | 10.211 |
| 25 Abr 2024 | 15,66 | -0,31 | -1,92% | 15,723 | 15,748 | 15,592 | 8.763 |
| 24 Abr 2024 | 15,966 | 0,06 | 0,35% | 16,10 | 16,105 | 15,966 | 9.388 |
| 23 Abr 2024 | 15,91 | 0,04 | 0,26% | 15,888 | 15,921 | 15,85 | 13.729 |
| 22 Abr 2024 | 15,868 | 0,04 | 0,25% | 15,865 | 15,911 | 15,80 | 9.439 |
| 19 Abr 2024 | 15,829 | -0,13 | -0,78% | 15,762 | 15,833 | 15,72 | 8.691 |
| 18 Abr 2024 | 15,954 | 0,02 | 0,14% | 15,96 | 15,982 | 15,893 | 15.094 |
| 17 Abr 2024 | 15,932 | -0,23 | -1,43% | 15,941 | 16,003 | 15,91 | 8.750 |
| 16 Abr 2024 | 16,163 | -0,31 | -1,86% | 16,183 | 16,212 | 16,128 | 20.025 |
| 15 Abr 2024 | 16,469 | -0,02 | -0,12% | 16,528 | 16,576 | 16,469 | 13.426 |
| 12 Abr 2024 | 16,488 | 0,09 | 0,52% | 16,582 | 16,582 | 16,482 | 3.882 |
| 11 Abr 2024 | 16,402 | 0,07 | 0,40% | 16,487 | 16,487 | 16,379 | 8.332 |
| 10 Abr 2024 | 16,337 | -0,02 | -0,15% | 16,401 | 16,401 | 16,287 | 10.073 |
| 09 Abr 2024 | 16,361 | -0,05 | -0,31% | 16,471 | 16,496 | 16,361 | 23.064 |
| 08 Abr 2024 | 16,412 | 0,11 | 0,65% | 16,354 | 16,418 | 16,354 | 4.905 |
