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 JPHU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Mai 2024 | 339,3514 | 1,71 | 0,51% | 339,3514 | 339,3514 | 339,3514 | 0 |
| 22 Mai 2024 | 337,639 | -2,79 | -0,82% | 337,0528 | 337,639 | 337,0528 | 60 |
| 21 Mai 2024 | 340,4328 | -0,63 | -0,18% | 339,8608 | 340,4328 | 339,8608 | 29 |
| 20 Mai 2024 | 341,06 | 3,35 | 0,99% | 341,0546 | 341,06 | 341,0546 | 6 |
| 17 Mai 2024 | 337,7121 | 0,35 | 0,10% | 337,7121 | 337,7121 | 337,7121 | 0 |
| 16 Mai 2024 | 337,3663 | 0,82 | 0,24% | 337,3663 | 337,3663 | 337,3663 | 0 |
| 15 Mai 2024 | 336,5496 | 1,87 | 0,56% | 335,4509 | 336,9349 | 335,4509 | 76 |
| 14 Mai 2024 | 334,6795 | 0,57 | 0,17% | 334,6795 | 334,6795 | 334,6795 | 0 |
| 13 Mai 2024 | 334,1094 | -1,53 | -0,46% | 333,9857 | 334,1094 | 333,9857 | 16 |
| 10 Mai 2024 | 335,6428 | 3,29 | 0,99% | 335,6428 | 335,6428 | 335,6428 | 0 |
| 09 Mai 2024 | 332,3498 | 0,82 | 0,25% | 332,3498 | 332,3498 | 332,3498 | 0 |
| 08 Mai 2024 | 331,5272 | -6,44 | -1,91% | 331,5272 | 331,5272 | 331,5272 | 0 |
| 07 Mai 2024 | 337,9686 | 3,00 | 0,90% | 337,75 | 337,9686 | 337,75 | 58 |
| 06 Mai 2024 | 334,9653 | 4,83 | 1,46% | 334,9653 | 334,9653 | 334,9653 | 0 |
| 03 Mai 2024 | 330,1313 | -3,99 | -1,19% | 330,1313 | 330,1313 | 330,1313 | 0 |
| 02 Mai 2024 | 334,1227 | -2,09 | -0,62% | 334,1227 | 334,1227 | 334,1227 | 218 |
| 30 Abr 2024 | 336,2173 | 4,12 | 1,24% | 336,055 | 336,2173 | 336,055 | 63 |
| 29 Abr 2024 | 332,0988 | 4,32 | 1,32% | 333,7975 | 333,7975 | 332,0988 | 162 |
| 26 Abr 2024 | 327,7748 | 2,54 | 0,78% | 327,7748 | 327,7748 | 327,7748 | 0 |
| 25 Abr 2024 | 325,2305 | -4,12 | -1,25% | 325,2305 | 325,2305 | 325,2305 | 0 |
| 24 Abr 2024 | 329,3463 | 4,55 | 1,40% | 330,4302 | 330,4302 | 329,3463 | 30 |
| 23 Abr 2024 | 324,7932 | 0,68 | 0,21% | 324,7932 | 324,7932 | 324,7932 | 0 |
| 22 Abr 2024 | 324,1112 | 3,60 | 1,12% | 324,1112 | 324,1112 | 324,1112 | 0 |
| 19 Abr 2024 | 320,51 | -5,46 | -1,67% | 320,5085 | 320,51 | 320,5085 | 22 |
| 18 Abr 2024 | 325,9661 | 0,49 | 0,15% | 325,9661 | 325,9661 | 325,9661 | 0 |
| 17 Abr 2024 | 325,4754 | -3,39 | -1,03% | 324,1111 | 325,67 | 324,1111 | 87 |
| 16 Abr 2024 | 328,87 | -6,28 | -1,87% | 327,7041 | 328,87 | 327,7041 | 200 |
| 15 Abr 2024 | 335,1533 | -0,61 | -0,18% | 334,7652 | 335,1533 | 334,7652 | 128 |
| 12 Abr 2024 | 335,7672 | 3,66 | 1,10% | 335,7964 | 335,7964 | 335,7672 | 6 |
| 11 Abr 2024 | 332,1064 | 0,41 | 0,12% | 333,8382 | 333,8382 | 332,1064 | 95 |
| 10 Abr 2024 | 331,70 | -3,20 | -0,96% | 332,926 | 333,55 | 331,5629 | 297 |
| 09 Abr 2024 | 334,90 | 3,29 | 0,99% | 335,1147 | 335,1147 | 334,8991 | 149 |
| 08 Abr 2024 | 331,6115 | 3,33 | 1,01% | 331,6115 | 331,6115 | 331,6115 | 0 |
| 05 Abr 2024 | 328,2841 | -4,74 | -1,42% | 328,2951 | 328,2951 | 328,2841 | 71 |
| 04 Abr 2024 | 333,02 | 3,86 | 1,17% | 332,1289 | 333,02 | 332,1289 | 187 |
| 03 Abr 2024 | 329,1623 | -1,06 | -0,32% | 329,1623 | 329,1623 | 329,1623 | 0 |
| 02 Abr 2024 | 330,2211 | -5,61 | -1,67% | 330,2211 | 330,2211 | 330,2211 | 0 |
| 28 Mar 2024 | 335,8286 | 1,15 | 0,34% | 333,1743 | 336,0165 | 333,1743 | 1.361 |
| 27 Mar 2024 | 334,6833 | -2,14 | -0,64% | 334,6833 | 334,6833 | 334,6833 | 0 |
| 26 Mar 2024 | 336,8249 | 4,09 | 1,23% | 334,2843 | 336,8249 | 334,2843 | 50 |
| 25 Mar 2024 | 332,7316 | -4,72 | -1,40% | 332,9631 | 332,9631 | 332,7316 | 7 |
| 22 Mar 2024 | 337,45 | -0,70 | -0,21% | 338,186 | 338,186 | 337,4204 | 160 |
| 21 Mar 2024 | 338,145 | 4,16 | 1,25% | 338,145 | 338,145 | 338,145 | 0 |
| 20 Mar 2024 | 333,9807 | 5,07 | 1,54% | 333,888 | 335,07 | 333,888 | 1.456 |
| 19 Mar 2024 | 328,9132 | 3,19 | 0,98% | 328,9132 | 328,9132 | 328,9132 | 0 |
| 18 Mar 2024 | 325,7217 | 4,90 | 1,53% | 325,7217 | 325,7217 | 325,7217 | 3 |
| 15 Mar 2024 | 320,8232 | 1,08 | 0,34% | 320,8232 | 320,8232 | 320,8232 | 0 |
| 14 Mar 2024 | 319,7387 | 2,45 | 0,77% | 319,1818 | 319,7387 | 319,1818 | 166 |
| 13 Mar 2024 | 317,286 | -3,58 | -1,11% | 317,286 | 317,286 | 317,286 | 0 |
| 12 Mar 2024 | 320,8628 | 4,33 | 1,37% | 317,5957 | 320,8628 | 317,5957 | 1.077 |
| 11 Mar 2024 | 316,5326 | -9,99 | -3,06% | 319,0716 | 319,0716 | 316,5326 | 879 |
| 08 Mar 2024 | 326,5227 | 2,53 | 0,78% | 326,5227 | 326,5227 | 326,5227 | 2 |
| 07 Mar 2024 | 323,9913 | -5,67 | -1,72% | 323,9913 | 323,9913 | 323,9913 | 0 |
| 06 Mar 2024 | 329,6629 | 2,93 | 0,90% | 327,5006 | 329,6629 | 327,5006 | 20 |
| 05 Mar 2024 | 326,7281 | 1,46 | 0,45% | 326,7281 | 326,7281 | 326,7281 | 0 |
| 04 Mar 2024 | 325,2699 | -0,10 | -0,03% | 325,465 | 326,7913 | 325,2699 | 1.679 |
| 01 Mar 2024 | 325,3688 | 5,90 | 1,85% | 325,3688 | 325,3688 | 325,3688 | 0 |
| 29 Fev 2024 | 319,4651 | -0,44 | -0,14% | 319,9382 | 319,9382 | 319,4651 | 35 |
| 28 Fev 2024 | 319,9093 | -2,36 | -0,73% | 319,9093 | 319,9093 | 319,9093 | 0 |
| 27 Fev 2024 | 322,2646 | 0,31 | 0,09% | 321,1782 | 322,2646 | 321,1782 | 39 |
| 26 Fev 2024 | 321,959 | 2,21 | 0,69% | 320,6818 | 321,959 | 320,6818 | 100 |
