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 JPHG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 324,7872 | 3,14 | 0,98% | 324,0031 | 324,7872 | 324,0031 | 59 |
| 27 Jun 2024 | 321,6443 | -1,09 | -0,34% | 321,6443 | 321,6443 | 321,6443 | 0 |
| 26 Jun 2024 | 322,7308 | 2,04 | 0,64% | 322,7308 | 322,7308 | 322,7308 | 0 |
| 25 Jun 2024 | 320,6867 | 5,44 | 1,73% | 320,6867 | 320,6867 | 320,6867 | 0 |
| 24 Jun 2024 | 315,245 | 1,57 | 0,50% | 315,245 | 315,245 | 315,245 | 0 |
| 21 Jun 2024 | 313,6797 | -0,57 | -0,18% | 313,6797 | 313,6797 | 313,6797 | 0 |
| 20 Jun 2024 | 314,2516 | 0,82 | 0,26% | 313,7972 | 314,2516 | 313,3822 | 50 |
| 19 Jun 2024 | 313,4358 | 0,52 | 0,17% | 313,4358 | 313,4358 | 313,4358 | 0 |
| 18 Jun 2024 | 312,9132 | 2,20 | 0,71% | 312,7697 | 312,9132 | 312,7697 | 31 |
| 17 Jun 2024 | 310,7141 | -5,24 | -1,66% | 310,7141 | 310,7141 | 310,7141 | 0 |
| 14 Jun 2024 | 315,9519 | 1,13 | 0,36% | 315,9519 | 315,9519 | 315,9519 | 0 |
| 13 Jun 2024 | 314,8225 | -2,56 | -0,81% | 314,8225 | 314,8225 | 314,8225 | 0 |
| 12 Jun 2024 | 317,3807 | -1,69 | -0,53% | 316,7278 | 317,3807 | 316,7278 | 3 |
| 11 Jun 2024 | 319,0746 | 0,92 | 0,29% | 319,0746 | 319,0746 | 319,0746 | 0 |
| 10 Jun 2024 | 318,1498 | 1,94 | 0,61% | 318,626 | 318,626 | 318,1498 | 31 |
| 07 Jun 2024 | 316,2098 | -0,66 | -0,21% | 316,2098 | 316,2098 | 316,2098 | 0 |
| 06 Jun 2024 | 316,8679 | 1,80 | 0,57% | 316,8679 | 316,8679 | 316,8679 | 0 |
| 05 Jun 2024 | 315,07 | -3,31 | -1,04% | 315,07 | 315,07 | 315,07 | 0 |
| 04 Jun 2024 | 318,3842 | -2,28 | -0,71% | 318,3842 | 318,3842 | 318,3842 | 0 |
| 03 Jun 2024 | 320,6611 | 3,53 | 1,11% | 320,6611 | 320,6611 | 320,6611 | 0 |
| 31 Mai 2024 | 317,1338 | 5,09 | 1,63% | 317,1338 | 317,1338 | 317,1338 | 0 |
| 30 Mai 2024 | 312,039 | -2,09 | -0,67% | 312,039 | 312,039 | 312,039 | 0 |
| 29 Mai 2024 | 314,1319 | -2,71 | -0,85% | 314,1319 | 314,1319 | 314,1319 | 0 |
| 28 Mai 2024 | 316,8406 | 0,31 | 0,10% | 316,8298 | 316,8406 | 316,8298 | 5 |
| 27 Mai 2024 | 316,5355 | 2,68 | 0,86% | 316,5355 | 316,5355 | 316,5355 | 0 |
| 24 Mai 2024 | 313,8511 | -1,38 | -0,44% | 313,8511 | 313,8511 | 313,8511 | 0 |
| 23 Mai 2024 | 315,2293 | 2,19 | 0,70% | 315,2293 | 315,2293 | 315,2293 | 0 |
| 22 Mai 2024 | 313,0389 | -2,61 | -0,83% | 313,0389 | 313,0389 | 313,0389 | 0 |
| 21 Mai 2024 | 315,6527 | -0,72 | -0,23% | 315,6527 | 315,6527 | 315,6527 | 0 |
| 20 Mai 2024 | 316,3707 | 2,63 | 0,84% | 316,3707 | 316,3707 | 316,3707 | 0 |
| 17 Mai 2024 | 313,7379 | 0,57 | 0,18% | 313,7379 | 313,7379 | 313,7379 | 0 |
| 16 Mai 2024 | 313,1703 | 1,90 | 0,61% | 313,1703 | 313,1703 | 313,1703 | 0 |
| 15 Mai 2024 | 311,2667 | 0,84 | 0,27% | 311,2667 | 311,2667 | 311,2667 | 0 |
| 14 Mai 2024 | 310,4311 | 0,39 | 0,12% | 310,8145 | 310,8145 | 310,4311 | 83 |
| 13 Mai 2024 | 310,0443 | -1,42 | -0,46% | 310,0443 | 310,0443 | 310,0443 | 0 |
| 10 Mai 2024 | 311,4658 | 2,87 | 0,93% | 311,4658 | 311,4658 | 311,4658 | 0 |
| 09 Mai 2024 | 308,5997 | 1,04 | 0,34% | 308,5997 | 308,5997 | 308,5997 | 0 |
| 08 Mai 2024 | 307,5567 | -5,85 | -1,87% | 307,5567 | 307,5567 | 307,5567 | 0 |
| 07 Mai 2024 | 313,4081 | 2,51 | 0,81% | 313,4081 | 313,4081 | 313,4081 | 0 |
| 06 Mai 2024 | 310,9013 | 4,27 | 1,39% | 310,9013 | 310,9013 | 310,9013 | 0 |
| 03 Mai 2024 | 306,6342 | -2,34 | -0,76% | 306,6342 | 306,6342 | 306,6342 | 0 |
| 02 Mai 2024 | 308,9774 | -2,66 | -0,85% | 308,9774 | 308,9774 | 308,9774 | 0 |
| 30 Abr 2024 | 311,641 | 3,60 | 1,17% | 311,641 | 311,641 | 311,641 | 0 |
| 29 Abr 2024 | 308,0456 | 3,49 | 1,15% | 309,8463 | 309,8463 | 308,0456 | 142 |
| 26 Abr 2024 | 304,5568 | 2,72 | 0,90% | 304,5568 | 304,5568 | 304,5568 | 0 |
| 25 Abr 2024 | 301,8378 | -4,57 | -1,49% | 301,8378 | 301,8378 | 301,8378 | 0 |
| 24 Abr 2024 | 306,4124 | 4,92 | 1,63% | 306,9021 | 306,9021 | 306,4124 | 13 |
| 23 Abr 2024 | 301,4948 | 0,47 | 0,16% | 301,4948 | 301,4948 | 301,4948 | 0 |
| 22 Abr 2024 | 301,027 | 2,68 | 0,90% | 300,7831 | 301,027 | 300,7831 | 28 |
| 19 Abr 2024 | 298,3457 | -4,27 | -1,41% | 296,931 | 298,4233 | 296,931 | 158 |
| 18 Abr 2024 | 302,62 | -0,06 | -0,02% | 302,3652 | 302,62 | 302,3652 | 70 |
| 17 Abr 2024 | 302,6785 | -1,37 | -0,45% | 300,9734 | 302,6785 | 300,9734 | 3 |
| 16 Abr 2024 | 304,0532 | -6,23 | -2,01% | 304,0532 | 304,0532 | 304,0532 | 0 |
| 15 Abr 2024 | 310,2818 | -1,16 | -0,37% | 310,9679 | 310,9679 | 310,2818 | 20 |
| 12 Abr 2024 | 311,4398 | 1,64 | 0,53% | 311,4398 | 311,4398 | 311,4398 | 0 |
| 11 Abr 2024 | 309,80 | 3,62 | 1,18% | 309,80 | 309,80 | 309,80 | 0 |
| 10 Abr 2024 | 306,1841 | -4,66 | -1,50% | 309,2699 | 309,2699 | 306,1841 | 10 |
| 09 Abr 2024 | 310,8487 | 1,39 | 0,45% | 310,8487 | 310,8487 | 310,8487 | 0 |
| 08 Abr 2024 | 309,4622 | 4,76 | 1,56% | 307,7548 | 309,4727 | 307,7548 | 105 |
| 05 Abr 2024 | 304,7034 | -5,45 | -1,76% | 304,7034 | 304,7034 | 304,7034 | 0 |
| 04 Abr 2024 | 310,1506 | 3,69 | 1,20% | 308,3656 | 310,1506 | 308,3656 | 70 |
| 03 Abr 2024 | 306,4595 | 0,79 | 0,26% | 305,3529 | 306,4595 | 305,3529 | 3 |
| 02 Abr 2024 | 305,67 | -3,65 | -1,18% | 305,67 | 305,67 | 305,67 | 0 |
