Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas JPSR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 22,581 | -0,24 | -1,04% | 22,611 | 22,611 | 22,581 | 50 |
| 18 Jul 2024 | 22,819 | -0,05 | -0,24% | 22,819 | 22,819 | 22,819 | 0 |
| 17 Jul 2024 | 22,873 | 0,04 | 0,16% | 22,912 | 22,912 | 22,858 | 9.305 |
| 16 Jul 2024 | 22,836 | 0,08 | 0,36% | 22,728 | 22,836 | 22,728 | 7.007 |
| 15 Jul 2024 | 22,753 | 0,15 | 0,65% | 22,783 | 22,812 | 22,753 | 4.732 |
| 12 Jul 2024 | 22,605 | -0,05 | -0,21% | 22,688 | 22,688 | 22,605 | 130 |
| 11 Jul 2024 | 22,652 | -0,24 | -1,04% | 22,676 | 22,676 | 22,652 | 854 |
| 10 Jul 2024 | 22,889 | 0,40 | 1,77% | 22,691 | 22,889 | 22,691 | 14 |
| 09 Jul 2024 | 22,491 | 0,21 | 0,95% | 22,584 | 22,584 | 22,48 | 1.696 |
| 08 Jul 2024 | 22,28 | -0,08 | -0,35% | 22,282 | 22,282 | 22,28 | 443 |
| 05 Jul 2024 | 22,358 | -0,04 | -0,17% | 22,385 | 22,385 | 22,322 | 3 |
| 04 Jul 2024 | 22,396 | 0,21 | 0,92% | 22,381 | 22,401 | 22,368 | 556 |
| 03 Jul 2024 | 22,191 | 0,04 | 0,19% | 22,191 | 22,191 | 22,17 | 1.050 |
| 02 Jul 2024 | 22,15 | 0,27 | 1,23% | 22,094 | 22,15 | 22,094 | 489 |
| 01 Jul 2024 | 21,881 | -0,30 | -1,36% | 21,902 | 21,906 | 21,867 | 1.446 |
| 28 Jun 2024 | 22,182 | 0,28 | 1,26% | 21,917 | 22,182 | 21,917 | 3.212 |
| 27 Jun 2024 | 21,906 | 0,10 | 0,46% | 21,896 | 21,929 | 21,722 | 968 |
| 26 Jun 2024 | 21,805 | 0,03 | 0,12% | 21,926 | 21,926 | 21,805 | 1.978 |
| 25 Jun 2024 | 21,778 | 0,24 | 1,10% | 21,778 | 21,778 | 21,778 | 0 |
| 24 Jun 2024 | 21,541 | 0,09 | 0,41% | 21,43 | 21,541 | 21,43 | 838 |
| 21 Jun 2024 | 21,453 | 0,02 | 0,12% | 21,418 | 21,467 | 21,418 | 944 |
| 20 Jun 2024 | 21,428 | -0,02 | -0,08% | 21,465 | 21,487 | 21,428 | 476 |
| 19 Jun 2024 | 21,446 | 0,07 | 0,34% | 21,524 | 21,524 | 21,446 | 1.837 |
| 18 Jun 2024 | 21,373 | 0,05 | 0,22% | 21,361 | 21,404 | 21,344 | 9.040 |
| 17 Jun 2024 | 21,326 | -0,35 | -1,61% | 21,384 | 21,384 | 21,266 | 1.199 |
| 14 Jun 2024 | 21,675 | 0,13 | 0,59% | 21,627 | 21,786 | 21,627 | 14.692 |
| 13 Jun 2024 | 21,548 | -0,24 | -1,11% | 21,559 | 21,559 | 21,486 | 1.696 |
| 12 Jun 2024 | 21,79 | -0,02 | -0,08% | 21,79 | 21,79 | 21,79 | 0 |
| 11 Jun 2024 | 21,808 | -0,23 | -1,02% | 21,87 | 21,87 | 21,794 | 2.550 |
| 10 Jun 2024 | 22,033 | 0,28 | 1,28% | 21,898 | 22,033 | 21,898 | 5.187 |
| 07 Jun 2024 | 21,755 | 0,08 | 0,36% | 21,721 | 21,755 | 21,689 | 1.055 |
| 06 Jun 2024 | 21,676 | 0,06 | 0,29% | 21,692 | 21,734 | 21,631 | 1.981 |
| 05 Jun 2024 | 21,614 | -0,15 | -0,71% | 21,596 | 21,614 | 21,596 | 1 |
| 04 Jun 2024 | 21,768 | 0,08 | 0,38% | 21,743 | 21,768 | 21,70 | 1.001 |
| 03 Jun 2024 | 21,685 | 0,29 | 1,36% | 21,728 | 21,728 | 21,685 | 2.029 |
| 31 Mai 2024 | 21,393 | 0,18 | 0,84% | 21,452 | 21,468 | 21,393 | 10.276 |
| 30 Mai 2024 | 21,214 | 0,14 | 0,68% | 21,203 | 21,279 | 21,17 | 2.575 |
| 29 Mai 2024 | 21,071 | -0,34 | -1,57% | 21,195 | 21,195 | 21,071 | 1.991 |
| 28 Mai 2024 | 21,408 | -0,07 | -0,34% | 21,42 | 21,454 | 21,375 | 1.081 |
| 27 Mai 2024 | 21,482 | 0,15 | 0,69% | 21,465 | 21,485 | 21,463 | 63 |
| 24 Mai 2024 | 21,335 | 0,08 | 0,36% | 21,308 | 21,335 | 21,282 | 883 |
| 23 Mai 2024 | 21,258 | 0,06 | 0,31% | 21,468 | 21,468 | 21,252 | 519 |
| 22 Mai 2024 | 21,193 | -0,12 | -0,58% | 21,173 | 21,228 | 21,125 | 5.203 |
| 21 Mai 2024 | 21,316 | -0,22 | -1,01% | 21,342 | 21,342 | 21,309 | 1.200 |
| 20 Mai 2024 | 21,533 | 0,20 | 0,93% | 21,518 | 21,57 | 21,518 | 1.076 |
| 17 Mai 2024 | 21,335 | 0,01 | 0,04% | 21,341 | 21,341 | 21,314 | 1.369 |
| 16 Mai 2024 | 21,327 | -0,09 | -0,44% | 21,44 | 21,448 | 21,327 | 2.693 |
| 15 Mai 2024 | 21,421 | 0,24 | 1,14% | 21,246 | 21,421 | 21,231 | 6.392 |
| 14 Mai 2024 | 21,18 | -0,02 | -0,08% | 21,18 | 21,18 | 21,18 | 0 |
| 13 Mai 2024 | 21,196 | -0,13 | -0,61% | 21,221 | 21,221 | 21,168 | 475 |
| 10 Mai 2024 | 21,326 | 0,13 | 0,61% | 21,379 | 21,395 | 21,294 | 2.012 |
| 09 Mai 2024 | 21,197 | -0,07 | -0,31% | 21,206 | 21,206 | 21,197 | 54 |
| 08 Mai 2024 | 21,263 | -0,30 | -1,39% | 21,215 | 21,263 | 21,215 | 965 |
| 07 Mai 2024 | 21,563 | -0,26 | -1,20% | 21,716 | 21,731 | 21,532 | 44.614 |
| 06 Mai 2024 | 21,824 | 0,21 | 0,99% | 21,768 | 21,824 | 21,76 | 265 |
| 03 Mai 2024 | 21,61 | 0,08 | 0,35% | 21,589 | 21,61 | 21,466 | 19 |
| 02 Mai 2024 | 21,534 | 0,13 | 0,62% | 21,497 | 21,589 | 21,497 | 22.162 |
| 30 Abr 2024 | 21,402 | 0,17 | 0,81% | 21,475 | 21,475 | 21,402 | 1.135 |
| 29 Abr 2024 | 21,229 | 0,08 | 0,39% | 21,289 | 21,359 | 21,229 | 3.507 |
| 26 Abr 2024 | 21,146 | 0,27 | 1,29% | 21,012 | 21,146 | 20,971 | 497 |
| 25 Abr 2024 | 20,877 | -0,42 | -1,99% | 21,017 | 21,053 | 20,841 | 58.236 |
| 24 Abr 2024 | 21,30 | 0,10 | 0,48% | 21,494 | 21,494 | 21,30 | 3.273 |
| 23 Abr 2024 | 21,198 | -0,03 | -0,13% | 21,201 | 21,244 | 21,158 | 1.237 |
