Cotações Históricas JPE3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 71,786 | 0,81 | 1,14% | 71,786 | 71,786 | 71,786 | 0 |
26 Jun 2024 | 70,975 | -0,23 | -0,32% | 70,975 | 70,975 | 70,975 | 0 |
25 Jun 2024 | 71,204 | 0,24 | 0,33% | 71,204 | 71,204 | 71,204 | 0 |
24 Jun 2024 | 70,967 | 0,96 | 1,37% | 70,967 | 70,967 | 70,967 | 0 |
21 Jun 2024 | 70,007 | 0,67 | 0,96% | 70,007 | 70,007 | 70,007 | 0 |
20 Jun 2024 | 69,339 | 0,66 | 0,96% | 69,339 | 69,339 | 69,339 | 0 |
19 Jun 2024 | 68,677 | -0,39 | -0,56% | 68,677 | 68,677 | 68,677 | 0 |
18 Jun 2024 | 69,064 | 1,50 | 2,22% | 69,064 | 69,064 | 69,064 | 0 |
17 Jun 2024 | 67,565 | -1,25 | -1,82% | 67,565 | 67,565 | 67,565 | 0 |
14 Jun 2024 | 68,816 | -0,47 | -0,68% | 68,816 | 68,816 | 68,816 | 0 |
13 Jun 2024 | 69,289 | 1,12 | 1,64% | 69,289 | 69,289 | 69,289 | 0 |
12 Jun 2024 | 68,173 | -0,48 | -0,69% | 68,173 | 68,173 | 68,173 | 0 |
11 Jun 2024 | 68,648 | 0,75 | 1,11% | 68,648 | 68,648 | 68,648 | 0 |
10 Jun 2024 | 67,894 | -0,46 | -0,68% | 67,894 | 67,894 | 67,894 | 0 |
07 Jun 2024 | 68,357 | -0,88 | -1,27% | 68,357 | 68,357 | 68,357 | 0 |
06 Jun 2024 | 69,239 | 0,38 | 0,56% | 69,239 | 69,239 | 69,239 | 0 |
05 Jun 2024 | 68,855 | -0,22 | -0,31% | 68,855 | 68,855 | 68,855 | 0 |
04 Jun 2024 | 69,072 | -1,05 | -1,50% | 69,072 | 69,072 | 69,072 | 0 |
03 Jun 2024 | 70,126 | 0,93 | 1,35% | 70,126 | 70,126 | 70,126 | 0 |
31 Mai 2024 | 69,193 | 1,04 | 1,53% | 69,193 | 69,193 | 69,193 | 0 |
30 Mai 2024 | 68,152 | -1,65 | -2,37% | 68,152 | 68,152 | 68,152 | 0 |
29 Mai 2024 | 69,804 | -0,10 | -0,14% | 69,804 | 69,804 | 69,804 | 0 |
28 Mai 2024 | 69,90 | 0,58 | 0,83% | 69,90 | 69,90 | 69,90 | 0 |
27 Mai 2024 | 69,324 | 0,40 | 0,58% | 69,324 | 69,324 | 69,324 | 0 |
24 Mai 2024 | 68,921 | 0,32 | 0,47% | 68,921 | 68,921 | 68,921 | 0 |
23 Mai 2024 | 68,602 | -0,19 | -0,27% | 68,602 | 68,602 | 68,602 | 0 |
22 Mai 2024 | 68,791 | 0,20 | 0,29% | 68,791 | 68,791 | 68,791 | 0 |
21 Mai 2024 | 68,589 | 0,40 | 0,59% | 68,605 | 68,605 | 68,589 | 2 |
20 Mai 2024 | 68,188 | 0,33 | 0,49% | 68,188 | 68,188 | 68,188 | 0 |
17 Mai 2024 | 67,856 | 0,00 | 0,01% | 67,856 | 67,856 | 67,856 | 0 |
16 Mai 2024 | 67,852 | 0,00 | 0,00% | 67,852 | 67,852 | 67,852 | 0 |
15 Mai 2024 | 67,852 | 0,52 | 0,77% | 67,852 | 67,852 | 67,852 | 0 |
14 Mai 2024 | 67,333 | 1,04 | 1,57% | 67,333 | 67,333 | 67,333 | 0 |
13 Mai 2024 | 66,29 | 0,07 | 0,11% | 66,29 | 66,29 | 66,29 | 0 |
10 Mai 2024 | 66,217 | 0,74 | 1,13% | 66,217 | 66,217 | 66,217 | 0 |
09 Mai 2024 | 65,478 | 0,48 | 0,74% | 65,478 | 65,478 | 65,478 | 0 |
08 Mai 2024 | 64,994 | 0,81 | 1,26% | 64,994 | 64,994 | 64,994 | 0 |
07 Mai 2024 | 64,185 | 0,86 | 1,35% | 64,185 | 64,185 | 64,185 | 0 |
06 Mai 2024 | 63,329 | 1,35 | 2,18% | 63,27 | 63,329 | 63,27 | 40 |
03 Mai 2024 | 61,975 | -2,39 | -3,71% | 61,975 | 61,975 | 61,975 | 0 |
02 Mai 2024 | 64,361 | -1,71 | -2,59% | 64,361 | 64,361 | 64,361 | 0 |
30 Abr 2024 | 66,071 | -0,38 | -0,57% | 66,071 | 66,071 | 66,071 | 0 |
29 Abr 2024 | 66,45 | 0,38 | 0,58% | 66,45 | 66,45 | 66,45 | 0 |
26 Abr 2024 | 66,066 | 1,28 | 1,97% | 66,066 | 66,066 | 66,066 | 0 |
25 Abr 2024 | 64,788 | 1,44 | 2,27% | 64,788 | 64,788 | 64,788 | 0 |
24 Abr 2024 | 63,347 | 0,96 | 1,54% | 63,347 | 63,347 | 63,347 | 0 |
23 Abr 2024 | 62,385 | -0,06 | -0,10% | 62,385 | 62,385 | 62,385 | 0 |
22 Abr 2024 | 62,449 | 0,62 | 1,00% | 62,449 | 62,449 | 62,449 | 0 |
19 Abr 2024 | 61,831 | -0,45 | -0,73% | 61,831 | 61,831 | 61,831 | 0 |
18 Abr 2024 | 62,283 | 0,66 | 1,08% | 62,283 | 62,283 | 62,283 | 0 |
17 Abr 2024 | 61,62 | 0,40 | 0,66% | 61,62 | 61,62 | 61,62 | 0 |
16 Abr 2024 | 61,218 | -0,07 | -0,11% | 61,218 | 61,218 | 61,218 | 0 |
15 Abr 2024 | 61,287 | 0,27 | 0,45% | 61,287 | 61,287 | 61,287 | 0 |
12 Abr 2024 | 61,012 | -0,63 | -1,03% | 61,012 | 61,012 | 61,012 | 0 |
11 Abr 2024 | 61,646 | -0,35 | -0,57% | 61,646 | 61,646 | 61,646 | 0 |
10 Abr 2024 | 61,998 | -0,15 | -0,23% | 61,998 | 61,998 | 61,998 | 0 |
09 Abr 2024 | 62,144 | 0,53 | 0,86% | 62,144 | 62,144 | 62,144 | 0 |
08 Abr 2024 | 61,613 | 0,79 | 1,29% | 61,613 | 61,613 | 61,613 | 0 |
05 Abr 2024 | 60,827 | -0,75 | -1,22% | 60,827 | 60,827 | 60,827 | 0 |
04 Abr 2024 | 61,579 | 1,29 | 2,14% | 61,579 | 61,579 | 61,579 | 0 |
03 Abr 2024 | 60,29 | 0,71 | 1,20% | 60,29 | 60,29 | 60,29 | 0 |
02 Abr 2024 | 59,577 | -0,72 | -1,19% | 59,577 | 59,577 | 59,577 | 0 |