Cotações Históricas JPCEN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 3.821,88 | -1,10 | -0,03% | 3.820,12 | 3.821,88 | 3.820,12 | 0 |
20 Mai 2024 | 3.822,98 | 11,88 | 0,31% | 3.804,39 | 3.822,98 | 3.804,39 | 0 |
17 Mai 2024 | 3.811,10 | 3,41 | 0,09% | 3.799,55 | 3.811,10 | 3.799,55 | 0 |
16 Mai 2024 | 3.807,69 | 27,89 | 0,74% | 3.802,05 | 3.807,69 | 3.802,05 | 0 |
15 Mai 2024 | 3.779,80 | 32,80 | 0,88% | 3.746,64 | 3.779,80 | 3.746,64 | 0 |
14 Mai 2024 | 3.747,00 | 0,00 | 0,00% | 3.747,00 | 3.747,00 | 3.747,00 | 0 |
13 Mai 2024 | 3.747,00 | -7,71 | -0,21% | 3.753,47 | 3.753,47 | 3.747,00 | 0 |
10 Mai 2024 | 3.754,71 | 13,35 | 0,36% | 3.740,58 | 3.754,71 | 3.740,58 | 0 |
09 Mai 2024 | 3.741,36 | -4,20 | -0,11% | 3.747,76 | 3.747,76 | 3.741,36 | 0 |
08 Mai 2024 | 3.745,56 | -84,44 | -2,20% | 3.830,92 | 3.830,92 | 3.745,56 | 0 |
07 Mai 2024 | 3.830,00 | 14,65 | 0,38% | 3.820,04 | 3.830,00 | 3.820,04 | 0 |
06 Mai 2024 | 3.815,35 | -31,22 | -0,81% | 3.815,35 | 3.815,35 | 3.815,35 | 0 |
03 Mai 2024 | 3.846,57 | 1,13 | 0,03% | 3.846,57 | 3.846,57 | 3.846,57 | 0 |
02 Mai 2024 | 3.845,44 | 72,66 | 1,93% | 3.802,41 | 3.845,44 | 3.802,41 | 0 |
30 Abr 2024 | 3.772,78 | 80,78 | 2,19% | 3.696,30 | 3.772,78 | 3.696,30 | 0 |
29 Abr 2024 | 3.692,00 | 2,48 | 0,07% | 3.692,00 | 3.692,00 | 3.692,00 | 0 |
26 Abr 2024 | 3.689,52 | -13,45 | -0,36% | 3.695,16 | 3.695,16 | 3.689,52 | 0 |
25 Abr 2024 | 3.702,97 | -101,50 | -2,67% | 3.786,06 | 3.786,06 | 3.702,97 | 0 |
24 Abr 2024 | 3.804,47 | 69,79 | 1,87% | 3.733,08 | 3.804,47 | 3.733,08 | 0 |
23 Abr 2024 | 3.734,68 | -18,58 | -0,50% | 3.749,47 | 3.749,47 | 3.734,68 | 0 |
22 Abr 2024 | 3.753,26 | 37,81 | 1,02% | 3.721,08 | 3.753,26 | 3.721,08 | 0 |
19 Abr 2024 | 3.715,45 | -75,23 | -1,98% | 3.793,71 | 3.793,71 | 3.715,45 | 0 |
18 Abr 2024 | 3.790,68 | 3,77 | 0,10% | 3.780,91 | 3.790,68 | 3.780,91 | 0 |
17 Abr 2024 | 3.786,91 | -43,34 | -1,13% | 3.829,83 | 3.829,83 | 3.786,91 | 0 |
16 Abr 2024 | 3.830,25 | -87,29 | -2,23% | 3.918,56 | 3.918,56 | 3.830,25 | 0 |
15 Abr 2024 | 3.917,54 | -54,72 | -1,38% | 3.959,98 | 3.959,98 | 3.917,54 | 0 |
12 Abr 2024 | 3.972,26 | 48,32 | 1,23% | 3.922,64 | 3.972,26 | 3.922,64 | 0 |
11 Abr 2024 | 3.923,94 | 10,86 | 0,28% | 3.907,60 | 3.923,94 | 3.907,60 | 0 |
10 Abr 2024 | 3.913,08 | -24,33 | -0,62% | 3.936,83 | 3.936,83 | 3.913,08 | 0 |
09 Abr 2024 | 3.937,41 | 37,09 | 0,95% | 3.898,51 | 3.937,41 | 3.898,51 | 0 |
08 Abr 2024 | 3.900,32 | 20,24 | 0,52% | 3.871,73 | 3.900,32 | 3.871,73 | 0 |
05 Abr 2024 | 3.880,08 | -37,88 | -0,97% | 3.939,61 | 3.939,61 | 3.880,08 | 0 |
04 Abr 2024 | 3.917,96 | 20,67 | 0,53% | 3.897,01 | 3.917,96 | 3.897,01 | 0 |
03 Abr 2024 | 3.897,29 | -56,94 | -1,44% | 3.952,41 | 3.952,41 | 3.897,29 | 0 |
02 Abr 2024 | 3.954,23 | -45,38 | -1,13% | 4.007,00 | 4.007,00 | 3.954,23 | 0 |
28 Mar 2024 | 3.999,61 | -33,37 | -0,83% | 4.061,61 | 4.061,61 | 3.999,61 | 0 |
27 Mar 2024 | 4.032,98 | 35,57 | 0,89% | 4.000,57 | 4.032,98 | 4.000,57 | 0 |
26 Mar 2024 | 3.997,41 | 7,31 | 0,18% | 3.990,58 | 3.997,41 | 3.990,58 | 0 |
25 Mar 2024 | 3.990,10 | -62,90 | -1,55% | 4.053,77 | 4.053,77 | 3.990,10 | 0 |
22 Mar 2024 | 4.053,00 | 45,91 | 1,15% | 4.017,43 | 4.053,00 | 4.017,43 | 0 |
21 Mar 2024 | 4.007,09 | 67,12 | 1,70% | 3.927,54 | 4.007,09 | 3.927,54 | 0 |
20 Mar 2024 | 3.939,97 | -22,75 | -0,57% | 3.939,97 | 3.939,97 | 3.939,97 | 0 |
19 Mar 2024 | 3.962,72 | -2,40 | -0,06% | 3.969,84 | 3.969,84 | 3.962,72 | 0 |
18 Mar 2024 | 3.965,12 | 87,87 | 2,27% | 3.881,14 | 3.965,12 | 3.881,14 | 0 |
15 Mar 2024 | 3.877,25 | -18,10 | -0,46% | 3.896,08 | 3.896,08 | 3.877,25 | 0 |
14 Mar 2024 | 3.895,35 | 15,82 | 0,41% | 3.875,62 | 3.895,35 | 3.875,62 | 0 |
13 Mar 2024 | 3.879,53 | -21,58 | -0,55% | 3.899,18 | 3.899,18 | 3.879,53 | 0 |
12 Mar 2024 | 3.901,11 | -144,04 | -3,56% | 3.923,84 | 3.923,84 | 3.901,11 | 0 |
11 Mar 2024 | 4.045,15 | 17,81 | 0,44% | 4.045,15 | 4.045,15 | 4.045,15 | 0 |
08 Mar 2024 | 4.027,34 | 39,25 | 0,98% | 3.991,08 | 4.027,34 | 3.991,08 | 0 |
07 Mar 2024 | 3.988,09 | 12,91 | 0,32% | 3.978,07 | 3.988,09 | 3.978,07 | 0 |
06 Mar 2024 | 3.975,18 | 10,97 | 0,28% | 3.969,80 | 3.975,18 | 3.969,80 | 0 |
05 Mar 2024 | 3.964,21 | 24,02 | 0,61% | 3.942,93 | 3.964,21 | 3.942,93 | 0 |
04 Mar 2024 | 3.940,19 | -8,18 | -0,21% | 3.939,92 | 3.940,19 | 3.939,92 | 0 |
01 Mar 2024 | 3.948,37 | 41,79 | 1,07% | 3.890,50 | 3.948,37 | 3.890,50 | 0 |
29 Fev 2024 | 3.906,58 | 41,58 | 1,08% | 3.892,25 | 3.906,58 | 3.892,25 | 0 |
28 Fev 2024 | 3.865,00 | -19,78 | -0,51% | 3.886,03 | 3.886,03 | 3.865,00 | 0 |
27 Fev 2024 | 3.884,78 | 21,33 | 0,55% | 3.864,60 | 3.884,78 | 3.864,60 | 0 |
26 Fev 2024 | 3.863,45 | 14,29 | 0,37% | 3.849,00 | 3.863,45 | 3.849,00 | 0 |
23 Fev 2024 | 3.849,16 | -4,68 | -0,12% | 3.849,16 | 3.849,16 | 3.849,16 | 0 |
22 Fev 2024 | 3.853,84 | 51,96 | 1,37% | 3.793,06 | 3.853,84 | 3.793,06 | 0 |