Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas JPHE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 309,1082 | 2,95 | 0,96% | 308,6414 | 309,1082 | 308,0478 | 38 |
| 02 Jul 2024 | 306,1557 | 3,70 | 1,22% | 305,9506 | 306,1557 | 305,0851 | 219 |
| 01 Jul 2024 | 302,459 | 0,61 | 0,20% | 302,8507 | 302,8507 | 301,7986 | 196 |
| 28 Jun 2024 | 301,8448 | 1,61 | 0,53% | 301,1575 | 301,8454 | 301,1575 | 71 |
| 27 Jun 2024 | 300,2398 | 1,13 | 0,38% | 298,8592 | 300,2398 | 298,8592 | 264 |
| 26 Jun 2024 | 299,1131 | 2,05 | 0,69% | 299,1317 | 299,1317 | 298,6424 | 287 |
| 25 Jun 2024 | 297,0648 | 1,93 | 0,65% | 297,9772 | 297,9772 | 297,0648 | 10 |
| 24 Jun 2024 | 295,1337 | 3,41 | 1,17% | 293,0597 | 295,1337 | 293,0597 | 272 |
| 21 Jun 2024 | 291,7233 | 0,14 | 0,05% | 291,3953 | 291,8879 | 291,3953 | 10 |
| 20 Jun 2024 | 291,5866 | 1,12 | 0,39% | 291,5866 | 291,5866 | 291,5866 | 0 |
| 19 Jun 2024 | 290,4676 | -0,15 | -0,05% | 291,8523 | 291,8523 | 290,4676 | 99 |
| 18 Jun 2024 | 290,6218 | 0,81 | 0,28% | 290,6551 | 290,8855 | 289,96 | 81 |
| 17 Jun 2024 | 289,8116 | -2,22 | -0,76% | 288,7525 | 289,8116 | 288,7494 | 74 |
| 14 Jun 2024 | 292,0286 | 2,27 | 0,78% | 293,5918 | 293,5918 | 291,11 | 60 |
| 13 Jun 2024 | 289,7581 | -6,02 | -2,03% | 292,7616 | 292,7616 | 289,7581 | 222 |
| 12 Jun 2024 | 295,7766 | 1,04 | 0,35% | 294,4467 | 296,9592 | 294,4467 | 1.850 |
| 11 Jun 2024 | 294,7373 | -3,06 | -1,03% | 296,653 | 296,653 | 294,7373 | 51 |
| 10 Jun 2024 | 297,7998 | 2,57 | 0,87% | 297,1012 | 297,7998 | 295,9482 | 85 |
| 07 Jun 2024 | 295,2343 | 0,54 | 0,18% | 294,0865 | 295,6256 | 293,093 | 42 |
| 06 Jun 2024 | 294,6921 | -0,15 | -0,05% | 294,4904 | 294,6921 | 293,9845 | 90 |
| 05 Jun 2024 | 294,8464 | 1,06 | 0,36% | 292,959 | 295,0034 | 292,959 | 1.108 |
| 04 Jun 2024 | 293,7854 | -2,76 | -0,93% | 296,222 | 296,222 | 293,7854 | 158 |
| 03 Jun 2024 | 296,5407 | 1,92 | 0,65% | 298,2344 | 298,2344 | 296,5407 | 548 |
| 31 Mai 2024 | 294,6213 | 3,81 | 1,31% | 294,9693 | 294,9693 | 294,6213 | 13 |
| 30 Mai 2024 | 290,8155 | 0,52 | 0,18% | 290,2189 | 290,8155 | 290,2189 | 9 |
| 29 Mai 2024 | 290,2972 | -4,15 | -1,41% | 292,059 | 292,059 | 290,1898 | 14 |
| 28 Mai 2024 | 294,4427 | -0,16 | -0,05% | 294,7354 | 294,9184 | 294,4427 | 7 |
| 27 Mai 2024 | 294,6002 | 1,45 | 0,49% | 294,5529 | 294,8443 | 294,3209 | 70 |
| 24 Mai 2024 | 293,1513 | 1,37 | 0,47% | 291,9048 | 293,2663 | 291,8661 | 40 |
| 23 Mai 2024 | 291,7794 | 0,44 | 0,15% | 292,9456 | 293,8999 | 291,5359 | 53 |
| 22 Mai 2024 | 291,3387 | -2,34 | -0,80% | 291,1874 | 291,3387 | 291,1874 | 23 |
| 21 Mai 2024 | 293,6754 | -1,33 | -0,45% | 293,6921 | 293,6921 | 293,6753 | 75 |
| 20 Mai 2024 | 295,0096 | 3,58 | 1,23% | 294,5293 | 295,0112 | 294,4821 | 105 |
| 17 Mai 2024 | 291,4332 | 1,24 | 0,43% | 291,81 | 292,3304 | 291,4332 | 16 |
| 16 Mai 2024 | 290,192 | -0,13 | -0,05% | 291,3365 | 291,7776 | 290,192 | 76 |
| 15 Mai 2024 | 290,3267 | 0,47 | 0,16% | 290,2646 | 290,658 | 289,7875 | 486 |
| 14 Mai 2024 | 289,8541 | 0,85 | 0,29% | 288,9715 | 289,8541 | 288,9715 | 4 |
| 13 Mai 2024 | 289,0045 | -0,73 | -0,25% | 288,4205 | 289,0045 | 288,3355 | 101 |
| 10 Mai 2024 | 289,7349 | 1,35 | 0,47% | 289,9588 | 289,9588 | 289,3579 | 2 |
| 09 Mai 2024 | 288,3875 | 0,98 | 0,34% | 287,0976 | 288,3875 | 287,0976 | 13 |
| 08 Mai 2024 | 287,406 | -2,35 | -0,81% | 286,5096 | 287,406 | 286,5096 | 70 |
| 07 Mai 2024 | 289,7553 | -1,18 | -0,41% | 291,00 | 291,5483 | 289,4948 | 89 |
| 06 Mai 2024 | 290,9388 | 4,23 | 1,48% | 289,9061 | 290,9388 | 289,9061 | 50 |
| 03 Mai 2024 | 286,7049 | 1,81 | 0,63% | 285,726 | 286,7049 | 285,0635 | 40 |
| 02 Mai 2024 | 284,8996 | -4,42 | -1,53% | 287,9155 | 287,9155 | 284,8996 | 641 |
| 30 Abr 2024 | 289,3245 | 2,37 | 0,83% | 289,8516 | 290,2292 | 289,3245 | 37 |
| 29 Abr 2024 | 286,957 | 0,38 | 0,13% | 288,1745 | 288,1745 | 286,957 | 300 |
| 26 Abr 2024 | 286,577 | 6,87 | 2,46% | 283,4393 | 286,577 | 283,4393 | 952 |
| 25 Abr 2024 | 279,7065 | -3,72 | -1,31% | 281,1809 | 281,1809 | 279,30 | 11 |
| 24 Abr 2024 | 283,4241 | 0,85 | 0,30% | 285,6841 | 285,6841 | 283,3363 | 19 |
| 23 Abr 2024 | 282,5706 | 2,82 | 1,01% | 280,7262 | 282,5706 | 280,7262 | 6 |
| 22 Abr 2024 | 279,7485 | 0,76 | 0,27% | 280,1649 | 280,2079 | 279,7413 | 28 |
| 19 Abr 2024 | 278,9895 | -2,93 | -1,04% | 277,0415 | 279,4858 | 277,0415 | 285 |
| 18 Abr 2024 | 281,924 | 1,05 | 0,37% | 281,6834 | 281,924 | 280,3535 | 1.511 |
| 17 Abr 2024 | 280,8776 | -2,50 | -0,88% | 280,238 | 281,8517 | 280,238 | 9 |
| 16 Abr 2024 | 283,3819 | -5,39 | -1,87% | 283,174 | 284,6067 | 283,1593 | 670 |
| 15 Abr 2024 | 288,7723 | 2,13 | 0,74% | 290,2562 | 290,2562 | 288,7723 | 854 |
| 12 Abr 2024 | 286,6401 | -0,70 | -0,24% | 290,3377 | 290,3377 | 286,50 | 126 |
| 11 Abr 2024 | 287,3356 | 1,13 | 0,39% | 287,856 | 288,8953 | 286,4186 | 516 |
| 10 Abr 2024 | 286,2078 | -1,92 | -0,67% | 288,1542 | 288,1542 | 285,7007 | 180 |
| 09 Abr 2024 | 288,1326 | 1,29 | 0,45% | 289,6508 | 290,188 | 287,4306 | 2.177 |
| 08 Abr 2024 | 286,84 | 2,09 | 0,74% | 287,4376 | 287,4376 | 286,84 | 13 |
| 05 Abr 2024 | 284,7452 | -2,72 | -0,95% | 283,5157 | 285,4405 | 283,5157 | 367 |
