Cotações Históricas 2JPM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 3.463,95 | 0,30 | 0,01% | 3.435,40 | 3.802,80 | 3.171,25 | 65 |
16 Mai 2024 | 3.463,65 | 95,30 | 2,83% | 3.463,65 | 3.463,65 | 3.463,65 | 0 |
15 Mai 2024 | 3.368,35 | 3,25 | 0,10% | 3.425,00 | 3.849,10 | 3.357,30 | 255 |
14 Mai 2024 | 3.365,10 | 37,10 | 1,11% | 3.252,30 | 3.739,10 | 3.089,75 | 6 |
13 Mai 2024 | 3.328,00 | -4,05 | -0,12% | 3.288,80 | 3.698,95 | 3.154,30 | 79 |
10 Mai 2024 | 3.332,05 | 65,50 | 2,01% | 3.332,05 | 3.332,05 | 3.332,05 | 0 |
09 Mai 2024 | 3.266,55 | 115,50 | 3,67% | 3.079,10 | 3.326,75 | 2.619,60 | 6 |
08 Mai 2024 | 3.151,05 | 23,15 | 0,74% | 3.151,05 | 3.151,05 | 3.151,05 | 0 |
07 Mai 2024 | 3.127,90 | 66,90 | 2,19% | 3.124,50 | 3.165,90 | 3.082,80 | 8 |
03 Mai 2024 | 3.061,00 | -21,10 | -0,68% | 3.061,00 | 3.061,00 | 3.061,00 | 0 |
02 Mai 2024 | 3.082,10 | -60,85 | -1,94% | 3.082,10 | 3.082,10 | 3.082,10 | 50 |
01 Mai 2024 | 3.142,95 | -30,65 | -0,97% | 3.142,95 | 3.142,95 | 3.142,95 | 0 |
30 Abr 2024 | 3.173,60 | -1,95 | -0,06% | 3.173,60 | 3.173,60 | 3.173,60 | 0 |
29 Abr 2024 | 3.175,55 | -6,60 | -0,21% | 3.150,80 | 3.320,20 | 2.595,70 | 4 |
26 Abr 2024 | 3.182,15 | 14,10 | 0,45% | 3.096,40 | 3.533,60 | 2.597,45 | 41 |
25 Abr 2024 | 3.168,05 | 53,00 | 1,70% | 3.168,05 | 3.168,05 | 3.168,05 | 0 |
24 Abr 2024 | 3.115,05 | -22,90 | -0,73% | 3.123,70 | 3.511,25 | 2.956,60 | 35 |
23 Abr 2024 | 3.137,95 | 131,70 | 4,38% | 3.137,95 | 3.137,95 | 3.137,95 | 0 |
22 Abr 2024 | 3.006,25 | 134,80 | 4,69% | 3.006,25 | 3.006,25 | 3.006,25 | 60 |
19 Abr 2024 | 2.871,45 | 12,80 | 0,45% | 2.871,45 | 2.871,45 | 2.871,45 | 0 |
18 Abr 2024 | 2.858,65 | 95,40 | 3,45% | 2.817,60 | 2.870,15 | 2.778,25 | 134 |
17 Abr 2024 | 2.763,25 | -19,95 | -0,72% | 2.719,60 | 3.070,75 | 2.409,25 | 16 |
16 Abr 2024 | 2.783,20 | -112,30 | -3,88% | 2.783,20 | 2.783,20 | 2.783,20 | 0 |
15 Abr 2024 | 2.895,50 | -9,75 | -0,34% | 2.832,50 | 3.234,00 | 2.694,55 | 102 |
12 Abr 2024 | 2.905,25 | -317,25 | -9,84% | 3.152,90 | 3.323,70 | 2.820,35 | 955 |
11 Abr 2024 | 3.222,50 | -49,20 | -1,50% | 3.248,90 | 3.284,80 | 3.188,35 | 120 |
10 Abr 2024 | 3.271,70 | 35,40 | 1,09% | 3.243,70 | 3.304,65 | 3.221,20 | 1 |
09 Abr 2024 | 3.236,30 | -97,00 | -2,91% | 3.255,20 | 3.255,20 | 3.167,50 | 4 |
08 Abr 2024 | 3.333,30 | 39,45 | 1,20% | 3.335,10 | 3.342,90 | 3.330,30 | 1 |
05 Abr 2024 | 3.293,85 | -58,00 | -1,73% | 3.276,10 | 3.293,85 | 3.203,70 | 12 |
04 Abr 2024 | 3.351,85 | 50,35 | 1,53% | 3.351,85 | 3.351,85 | 3.351,85 | 0 |
03 Abr 2024 | 3.301,50 | -38,80 | -1,16% | 3.314,20 | 3.651,10 | 2.932,80 | 77 |
02 Abr 2024 | 3.340,30 | -17,20 | -0,51% | 3.365,80 | 3.573,25 | 3.096,90 | 154 |
28 Mar 2024 | 3.357,50 | 88,55 | 2,71% | 3.357,50 | 3.357,50 | 3.357,50 | 0 |
27 Mar 2024 | 3.268,95 | 28,30 | 0,87% | 3.268,95 | 3.268,95 | 3.268,95 | 0 |
26 Mar 2024 | 3.240,65 | 18,60 | 0,58% | 3.240,65 | 3.240,65 | 3.240,65 | 0 |
25 Mar 2024 | 3.222,05 | -75,15 | -2,28% | 3.222,05 | 3.222,05 | 3.222,05 | 0 |
22 Mar 2024 | 3.297,20 | -12,85 | -0,39% | 3.297,20 | 3.297,20 | 3.297,20 | 0 |
21 Mar 2024 | 3.310,05 | 116,70 | 3,65% | 3.310,05 | 3.310,05 | 3.310,05 | 0 |
20 Mar 2024 | 3.193,35 | 65,65 | 2,10% | 3.193,35 | 3.193,35 | 3.193,35 | 0 |
19 Mar 2024 | 3.127,70 | 42,10 | 1,36% | 3.127,70 | 3.127,70 | 3.127,70 | 0 |
18 Mar 2024 | 3.085,60 | 61,25 | 2,03% | 3.072,20 | 3.087,45 | 3.040,95 | 37 |
15 Mar 2024 | 3.024,35 | 15,05 | 0,50% | 3.084,60 | 3.213,45 | 2.553,90 | 10 |
14 Mar 2024 | 3.009,30 | -47,65 | -1,56% | 3.009,30 | 3.009,30 | 3.009,30 | 0 |
13 Mar 2024 | 3.056,95 | 54,25 | 1,81% | 2.957,10 | 3.281,20 | 2.775,95 | 305 |
12 Mar 2024 | 3.002,70 | 78,35 | 2,68% | 2.997,50 | 3.016,45 | 2.987,80 | 265 |
11 Mar 2024 | 2.924,35 | -52,30 | -1,76% | 2.924,35 | 2.924,35 | 2.924,35 | 0 |
08 Mar 2024 | 2.976,65 | 6,85 | 0,23% | 2.976,65 | 2.976,65 | 2.976,65 | 0 |
07 Mar 2024 | 2.969,80 | -57,70 | -1,91% | 2.969,80 | 2.969,80 | 2.969,80 | 0 |
06 Mar 2024 | 3.027,50 | 41,95 | 1,41% | 2.917,80 | 3.252,80 | 2.823,50 | 14 |
05 Mar 2024 | 2.985,55 | 51,15 | 1,74% | 2.985,55 | 2.985,55 | 2.985,55 | 0 |
04 Mar 2024 | 2.934,40 | 10,85 | 0,37% | 2.934,40 | 2.934,40 | 2.934,40 | 0 |
01 Mar 2024 | 2.923,55 | 32,10 | 1,11% | 2.923,55 | 2.923,55 | 2.923,55 | 0 |
29 Fev 2024 | 2.891,45 | -3,35 | -0,12% | 2.891,45 | 2.891,45 | 2.891,45 | 0 |
28 Fev 2024 | 2.894,80 | 74,15 | 2,63% | 2.864,10 | 3.084,85 | 2.496,35 | 2 |
27 Fev 2024 | 2.820,65 | -28,55 | -1,00% | 2.820,65 | 2.820,65 | 2.820,65 | 0 |
26 Fev 2024 | 2.849,20 | -28,85 | -1,00% | 2.849,20 | 2.849,20 | 2.849,20 | 70 |
23 Fev 2024 | 2.878,05 | 44,35 | 1,57% | 2.878,05 | 2.878,05 | 2.878,05 | 0 |
22 Fev 2024 | 2.833,70 | 93,95 | 3,43% | 2.801,20 | 2.845,35 | 2.783,25 | 8 |
21 Fev 2024 | 2.739,75 | -9,75 | -0,35% | 2.760,00 | 2.823,30 | 2.702,30 | 90 |
20 Fev 2024 | 2.749,50 | -33,60 | -1,21% | 2.747,40 | 3.155,70 | 2.296,25 | 37 |
19 Fev 2024 | 2.783,10 | 48,00 | 1,75% | 2.783,10 | 2.792,10 | 2.750,35 | 94 |