Cotações Históricas JPCLA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 3.863,53 | 36,03 | 0,94% | 3.863,53 | 3.863,53 | 3.863,53 | 0 |
28 Jun 2024 | 3.827,50 | 36,33 | 0,96% | 3.827,50 | 3.827,50 | 3.827,50 | 0 |
27 Jun 2024 | 3.791,17 | -6,98 | -0,18% | 3.791,17 | 3.791,17 | 3.791,17 | 0 |
26 Jun 2024 | 3.798,15 | 30,16 | 0,80% | 3.798,15 | 3.798,15 | 3.798,15 | 0 |
25 Jun 2024 | 3.767,99 | 65,40 | 1,77% | 3.767,99 | 3.767,99 | 3.767,99 | 0 |
24 Jun 2024 | 3.702,59 | 23,50 | 0,64% | 3.702,59 | 3.702,59 | 3.702,59 | 0 |
21 Jun 2024 | 3.679,09 | -0,84 | -0,02% | 3.679,09 | 3.679,09 | 3.679,09 | 0 |
20 Jun 2024 | 3.679,93 | 4,88 | 0,13% | 3.679,93 | 3.679,93 | 3.679,93 | 0 |
19 Jun 2024 | 3.675,05 | 10,07 | 0,27% | 3.675,05 | 3.675,05 | 3.675,05 | 0 |
18 Jun 2024 | 3.664,98 | 22,20 | 0,61% | 3.664,98 | 3.664,98 | 3.664,98 | 0 |
17 Jun 2024 | 3.642,78 | -62,06 | -1,68% | 3.642,78 | 3.642,78 | 3.642,78 | 0 |
14 Jun 2024 | 3.704,84 | 1,12 | 0,03% | 3.704,84 | 3.704,84 | 3.704,84 | 0 |
13 Jun 2024 | 3.703,72 | -21,48 | -0,58% | 3.703,72 | 3.703,72 | 3.703,72 | 0 |
12 Jun 2024 | 3.725,20 | -31,15 | -0,83% | 3.725,20 | 3.725,20 | 3.725,20 | 0 |
11 Jun 2024 | 3.756,35 | 43,27 | 1,17% | 3.756,35 | 3.756,35 | 3.756,35 | 0 |
10 Jun 2024 | 3.713,08 | 0,00 | 0,00% | 3.713,08 | 3.713,08 | 3.713,08 | 0 |
07 Jun 2024 | 3.713,08 | -1,55 | -0,04% | 3.713,08 | 3.713,08 | 3.713,08 | 0 |
06 Jun 2024 | 3.714,63 | 32,19 | 0,87% | 3.714,63 | 3.714,63 | 3.714,63 | 0 |
05 Jun 2024 | 3.682,44 | -47,27 | -1,27% | 3.682,44 | 3.682,44 | 3.682,44 | 0 |
04 Jun 2024 | 3.729,71 | -4,90 | -0,13% | 3.729,71 | 3.729,71 | 3.729,71 | 0 |
03 Jun 2024 | 3.734,61 | 36,10 | 0,98% | 3.734,61 | 3.734,61 | 3.734,61 | 0 |
31 Mai 2024 | 3.698,51 | 61,26 | 1,68% | 3.698,51 | 3.698,51 | 3.698,51 | 0 |
30 Mai 2024 | 3.637,25 | -33,95 | -0,92% | 3.637,25 | 3.637,25 | 3.637,25 | 0 |
29 Mai 2024 | 3.671,20 | -23,64 | -0,64% | 3.671,20 | 3.671,20 | 3.671,20 | 0 |
28 Mai 2024 | 3.694,84 | 2,71 | 0,07% | 3.694,84 | 3.694,84 | 3.694,84 | 0 |
27 Mai 2024 | 3.692,13 | 34,95 | 0,96% | 3.692,13 | 3.692,13 | 3.692,13 | 0 |
24 Mai 2024 | 3.657,18 | -14,22 | -0,39% | 3.657,18 | 3.657,18 | 3.657,18 | 0 |
23 Mai 2024 | 3.671,40 | 39,62 | 1,09% | 3.671,40 | 3.671,40 | 3.671,40 | 0 |
22 Mai 2024 | 3.631,78 | -27,04 | -0,74% | 3.631,78 | 3.631,78 | 3.631,78 | 0 |
21 Mai 2024 | 3.658,82 | -5,66 | -0,15% | 3.658,82 | 3.658,82 | 3.658,82 | 0 |
20 Mai 2024 | 3.664,48 | 23,03 | 0,63% | 3.664,48 | 3.664,48 | 3.664,48 | 0 |
17 Mai 2024 | 3.641,45 | 7,37 | 0,20% | 3.641,45 | 3.641,45 | 3.641,45 | 0 |
16 Mai 2024 | 3.634,08 | 31,22 | 0,87% | 3.634,08 | 3.634,08 | 3.634,08 | 0 |
15 Mai 2024 | 3.602,86 | 19,55 | 0,55% | 3.602,86 | 3.602,86 | 3.602,86 | 0 |
14 Mai 2024 | 3.583,31 | 15,19 | 0,43% | 3.583,31 | 3.583,31 | 3.583,31 | 0 |
13 Mai 2024 | 3.568,12 | 6,99 | 0,20% | 3.568,12 | 3.568,12 | 3.568,12 | 0 |
10 Mai 2024 | 3.561,13 | 15,50 | 0,44% | 3.561,13 | 3.561,13 | 3.561,13 | 0 |
09 Mai 2024 | 3.545,63 | 4,45 | 0,13% | 3.545,63 | 3.545,63 | 3.545,63 | 0 |
08 Mai 2024 | 3.541,18 | -62,48 | -1,73% | 3.541,18 | 3.541,18 | 3.541,18 | 0 |
07 Mai 2024 | 3.603,66 | 24,34 | 0,68% | 3.603,66 | 3.603,66 | 3.603,66 | 0 |
06 Mai 2024 | 3.579,32 | 0,00 | 0,00% | 3.579,32 | 3.579,32 | 3.579,32 | 0 |
03 Mai 2024 | 3.579,32 | 0,00 | 0,00% | 3.579,32 | 3.579,32 | 3.579,32 | 0 |
02 Mai 2024 | 3.579,32 | -9,05 | -0,25% | 3.579,32 | 3.579,32 | 3.579,32 | 0 |
30 Abr 2024 | 3.588,37 | 85,19 | 2,43% | 3.588,37 | 3.588,37 | 3.588,37 | 0 |
29 Abr 2024 | 3.503,18 | 0,00 | 0,00% | 3.503,18 | 3.503,18 | 3.503,18 | 0 |
26 Abr 2024 | 3.503,18 | 14,83 | 0,43% | 3.503,18 | 3.503,18 | 3.503,18 | 0 |
25 Abr 2024 | 3.488,35 | -74,78 | -2,10% | 3.488,35 | 3.488,35 | 3.488,35 | 0 |
24 Abr 2024 | 3.563,13 | 67,22 | 1,92% | 3.563,13 | 3.563,13 | 3.563,13 | 0 |
23 Abr 2024 | 3.495,91 | 1,59 | 0,05% | 3.495,91 | 3.495,91 | 3.495,91 | 0 |
22 Abr 2024 | 3.494,32 | 29,88 | 0,86% | 3.494,32 | 3.494,32 | 3.494,32 | 0 |
19 Abr 2024 | 3.464,44 | -65,91 | -1,87% | 3.464,44 | 3.464,44 | 3.464,44 | 0 |
18 Abr 2024 | 3.530,35 | 9,11 | 0,26% | 3.530,35 | 3.530,35 | 3.530,35 | 0 |
17 Abr 2024 | 3.521,24 | -36,90 | -1,04% | 3.521,24 | 3.521,24 | 3.521,24 | 0 |
16 Abr 2024 | 3.558,14 | -73,55 | -2,03% | 3.558,14 | 3.558,14 | 3.558,14 | 0 |
15 Abr 2024 | 3.631,69 | -19,11 | -0,52% | 3.631,69 | 3.631,69 | 3.631,69 | 0 |
12 Abr 2024 | 3.650,80 | 11,01 | 0,30% | 3.650,80 | 3.650,80 | 3.650,80 | 0 |
11 Abr 2024 | 3.639,79 | 6,16 | 0,17% | 3.639,79 | 3.639,79 | 3.639,79 | 0 |
10 Abr 2024 | 3.633,63 | -30,88 | -0,84% | 3.633,63 | 3.633,63 | 3.633,63 | 0 |
09 Abr 2024 | 3.664,51 | 32,20 | 0,89% | 3.664,51 | 3.664,51 | 3.664,51 | 0 |
08 Abr 2024 | 3.632,31 | 36,43 | 1,01% | 3.632,31 | 3.632,31 | 3.632,31 | 0 |
05 Abr 2024 | 3.595,88 | -54,54 | -1,49% | 3.595,88 | 3.595,88 | 3.595,88 | 0 |
04 Abr 2024 | 3.650,42 | 31,13 | 0,86% | 3.650,42 | 3.650,42 | 3.650,42 | 0 |
03 Abr 2024 | 3.619,29 | -28,17 | -0,77% | 3.619,29 | 3.619,29 | 3.619,29 | 0 |