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 LJPN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 11.585,42 | -125,68 | -1,07% | 11.585,42 | 11.585,42 | 11.585,42 | 0 |
| 18 Jul 2024 | 11.711,101 | -60,35 | -0,51% | 11.699,139 | 11.716,019 | 11.699,139 | 123 |
| 17 Jul 2024 | 11.771,455 | -97,01 | -0,82% | 11.871,444 | 11.871,444 | 11.771,455 | 206 |
| 16 Jul 2024 | 11.868,467 | -0,26 | 0,00% | 11.852,998 | 11.868,467 | 11.852,998 | 86 |
| 15 Jul 2024 | 11.868,722 | 35,65 | 0,30% | 11.836,603 | 11.868,722 | 11.836,603 | 175 |
| 12 Jul 2024 | 11.833,073 | -52,21 | -0,44% | 11.833,073 | 11.833,073 | 11.833,073 | 0 |
| 11 Jul 2024 | 11.885,286 | -162,14 | -1,35% | 12.022,319 | 12.022,319 | 11.885,286 | 1.305 |
| 10 Jul 2024 | 12.047,429 | 175,69 | 1,48% | 11.964,591 | 12.047,429 | 11.964,591 | 61 |
| 09 Jul 2024 | 11.871,74 | 93,88 | 0,80% | 11.871,74 | 11.871,74 | 11.871,74 | 0 |
| 08 Jul 2024 | 11.777,865 | -24,06 | -0,20% | 11.755,275 | 11.777,865 | 11.755,275 | 46 |
| 05 Jul 2024 | 11.801,926 | -48,19 | -0,41% | 11.801,926 | 11.801,926 | 11.801,926 | 0 |
| 04 Jul 2024 | 11.850,117 | 116,76 | 1,00% | 11.850,117 | 11.850,117 | 11.850,117 | 0 |
| 03 Jul 2024 | 11.733,36 | 93,64 | 0,80% | 11.733,36 | 11.733,36 | 11.733,36 | 0 |
| 02 Jul 2024 | 11.639,724 | 119,34 | 1,04% | 11.639,724 | 11.639,724 | 11.639,724 | 0 |
| 01 Jul 2024 | 11.520,386 | 34,36 | 0,30% | 11.515,83 | 11.520,386 | 11.515,83 | 305 |
| 28 Jun 2024 | 11.486,022 | 116,57 | 1,03% | 11.460,332 | 11.486,022 | 11.460,332 | 176 |
| 27 Jun 2024 | 11.369,453 | -15,51 | -0,14% | 11.369,453 | 11.369,453 | 11.369,453 | 0 |
| 26 Jun 2024 | 11.384,965 | 62,81 | 0,55% | 11.384,965 | 11.384,965 | 11.384,965 | 0 |
| 25 Jun 2024 | 11.322,157 | 203,48 | 1,83% | 11.325,033 | 11.325,033 | 11.311,076 | 3.516 |
| 24 Jun 2024 | 11.118,68 | 58,82 | 0,53% | 11.118,68 | 11.118,68 | 11.118,68 | 0 |
| 21 Jun 2024 | 11.059,864 | -8,50 | -0,08% | 11.059,864 | 11.059,864 | 11.059,864 | 0 |
| 20 Jun 2024 | 11.068,364 | -19,97 | -0,18% | 11.068,364 | 11.068,364 | 11.068,364 | 0 |
| 19 Jun 2024 | 11.088,334 | 69,46 | 0,63% | 11.072,217 | 11.088,334 | 11.072,217 | 115 |
| 18 Jun 2024 | 11.018,874 | 65,94 | 0,60% | 11.018,874 | 11.018,874 | 11.018,874 | 0 |
| 17 Jun 2024 | 10.952,929 | -187,08 | -1,68% | 10.952,929 | 10.952,929 | 10.952,929 | 0 |
| 14 Jun 2024 | 11.140,013 | 91,92 | 0,83% | 11.140,013 | 11.140,013 | 11.140,013 | 0 |
| 13 Jun 2024 | 11.048,096 | -209,92 | -1,86% | 11.125,779 | 11.125,779 | 11.048,096 | 115 |
| 12 Jun 2024 | 11.258,012 | -0,06 | 0,00% | 11.212,277 | 11.274,918 | 11.212,277 | 218 |
| 11 Jun 2024 | 11.258,074 | 61,20 | 0,55% | 11.309,434 | 11.309,434 | 11.258,074 | 33 |
| 10 Jun 2024 | 11.196,871 | 0,00 | 0,00% | 11.196,871 | 11.196,871 | 11.196,871 | 0 |
| 07 Jun 2024 | 11.196,871 | -53,33 | -0,47% | 11.196,871 | 11.196,871 | 11.196,871 | 0 |
| 06 Jun 2024 | 11.250,202 | 71,43 | 0,64% | 11.250,202 | 11.250,202 | 11.250,202 | 0 |
| 05 Jun 2024 | 11.178,774 | -111,30 | -0,99% | 11.178,774 | 11.178,774 | 11.178,774 | 0 |
| 04 Jun 2024 | 11.290,078 | -86,39 | -0,76% | 11.290,078 | 11.290,078 | 11.290,078 | 0 |
| 03 Jun 2024 | 11.376,463 | 130,35 | 1,16% | 11.376,463 | 11.376,463 | 11.376,463 | 0 |
| 31 Mai 2024 | 11.246,114 | 169,04 | 1,53% | 11.246,114 | 11.246,114 | 11.246,114 | 0 |
| 30 Mai 2024 | 11.077,072 | -68,93 | -0,62% | 11.064,844 | 11.077,072 | 11.061,568 | 206 |
| 29 Mai 2024 | 11.146,00 | -127,71 | -1,13% | 11.156,286 | 11.156,286 | 11.146,00 | 20 |
| 28 Mai 2024 | 11.273,706 | 20,90 | 0,19% | 11.273,706 | 11.273,706 | 11.273,706 | 0 |
| 27 Mai 2024 | 11.252,806 | 106,01 | 0,95% | 11.252,806 | 11.252,806 | 11.252,806 | 0 |
| 24 Mai 2024 | 11.146,798 | -79,91 | -0,71% | 11.146,798 | 11.146,798 | 11.146,798 | 0 |
| 23 Mai 2024 | 11.226,708 | 112,91 | 1,02% | 11.201,796 | 11.226,708 | 11.201,796 | 143 |
| 22 Mai 2024 | 11.113,802 | -102,63 | -0,91% | 11.113,802 | 11.113,802 | 11.113,802 | 0 |
| 21 Mai 2024 | 11.216,43 | -34,80 | -0,31% | 11.222,515 | 11.222,515 | 11.216,43 | 346 |
| 20 Mai 2024 | 11.251,226 | 100,34 | 0,90% | 11.260,535 | 11.271,502 | 11.249,862 | 538 |
| 17 Mai 2024 | 11.150,885 | 35,32 | 0,32% | 11.150,885 | 11.150,885 | 11.150,885 | 0 |
| 16 Mai 2024 | 11.115,565 | 30,55 | 0,28% | 11.115,565 | 11.115,565 | 11.115,565 | 0 |
| 15 Mai 2024 | 11.085,018 | 48,61 | 0,44% | 11.085,018 | 11.085,018 | 11.085,018 | 0 |
| 14 Mai 2024 | 11.036,403 | 43,60 | 0,40% | 11.036,403 | 11.036,403 | 11.036,403 | 0 |
| 13 Mai 2024 | 10.992,807 | -86,80 | -0,78% | 10.992,807 | 10.992,807 | 10.992,807 | 0 |
| 10 Mai 2024 | 11.079,603 | 104,98 | 0,96% | 11.055,216 | 11.079,603 | 11.055,216 | 143 |
| 09 Mai 2024 | 10.974,625 | 7,24 | 0,07% | 10.967,281 | 10.974,625 | 10.967,281 | 14 |
| 08 Mai 2024 | 10.967,381 | -195,50 | -1,75% | 10.974,513 | 10.974,513 | 10.967,381 | 280 |
| 07 Mai 2024 | 11.162,88 | 43,90 | 0,39% | 11.162,88 | 11.162,88 | 11.162,88 | 254 |
| 06 Mai 2024 | 11.118,976 | 136,25 | 1,24% | 11.118,976 | 11.118,976 | 11.118,976 | 0 |
| 03 Mai 2024 | 10.982,726 | -72,27 | -0,65% | 10.943,991 | 10.982,726 | 10.943,991 | 2 |
| 02 Mai 2024 | 11.054,995 | -94,16 | -0,84% | 11.043,261 | 11.054,995 | 11.043,261 | 867 |
| 30 Abr 2024 | 11.149,155 | 101,41 | 0,92% | 11.149,155 | 11.149,155 | 11.149,155 | 0 |
| 29 Abr 2024 | 11.047,748 | 151,16 | 1,39% | 11.084,978 | 11.084,978 | 11.018,291 | 8.095 |
| 26 Abr 2024 | 10.896,59 | 88,84 | 0,82% | 10.896,59 | 10.896,59 | 10.896,59 | 0 |
| 25 Abr 2024 | 10.807,75 | -129,05 | -1,18% | 10.796,17 | 10.807,75 | 10.796,17 | 3.600 |
| 24 Abr 2024 | 10.936,795 | 80,80 | 0,74% | 10.987,533 | 10.987,533 | 10.936,795 | 258 |
| 23 Abr 2024 | 10.856,00 | 70,93 | 0,66% | 10.788,925 | 10.856,00 | 10.788,925 | 955 |
