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 JCCT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 23,179 | 0,00 | 0,00% | 23,179 | 23,179 | 23,179 | 0 |
| 27 Jun 2024 | 23,18 | -0,32 | -1,36% | 23,18 | 23,18 | 23,18 | 0 |
| 26 Jun 2024 | 23,4985 | 0,04 | 0,17% | 23,4985 | 23,4985 | 23,4985 | 0 |
| 25 Jun 2024 | 23,4585 | -0,31 | -1,32% | 23,4585 | 23,4585 | 23,4585 | 0 |
| 24 Jun 2024 | 23,7715 | 0,19 | 0,79% | 23,7715 | 23,7715 | 23,7715 | 0 |
| 21 Jun 2024 | 23,5845 | -0,16 | -0,66% | 23,5845 | 23,5845 | 23,5845 | 0 |
| 20 Jun 2024 | 23,7415 | -0,09 | -0,38% | 23,7415 | 23,7415 | 23,7415 | 0 |
| 19 Jun 2024 | 23,8325 | 0,00 | 0,00% | 23,8325 | 23,8325 | 23,8325 | 0 |
| 18 Jun 2024 | 23,8325 | 0,04 | 0,16% | 23,8325 | 23,8325 | 23,8325 | 0 |
| 17 Jun 2024 | 23,795 | 0,02 | 0,07% | 23,795 | 23,795 | 23,795 | 0 |
| 14 Jun 2024 | 23,7785 | -0,06 | -0,23% | 23,7785 | 23,7785 | 23,7785 | 0 |
| 13 Jun 2024 | 23,8345 | -0,10 | -0,44% | 23,8345 | 23,8345 | 23,8345 | 0 |
| 12 Jun 2024 | 23,939 | 0,11 | 0,48% | 23,939 | 23,939 | 23,939 | 0 |
| 11 Jun 2024 | 23,8255 | -0,12 | -0,48% | 23,8255 | 23,8255 | 23,8255 | 0 |
| 10 Jun 2024 | 23,9415 | 0,00 | 0,01% | 23,9415 | 23,9415 | 23,9415 | 0 |
| 07 Jun 2024 | 23,94 | -0,31 | -1,28% | 23,94 | 23,94 | 23,94 | 0 |
| 06 Jun 2024 | 24,2505 | 0,05 | 0,22% | 24,2505 | 24,2505 | 24,2505 | 0 |
| 05 Jun 2024 | 24,1975 | 0,10 | 0,41% | 24,1975 | 24,1975 | 24,1975 | 0 |
| 04 Jun 2024 | 24,0995 | 0,22 | 0,94% | 24,0995 | 24,0995 | 24,0995 | 0 |
| 03 Jun 2024 | 23,876 | 0,13 | 0,56% | 23,876 | 23,876 | 23,876 | 0 |
| 31 Mai 2024 | 23,7425 | -0,46 | -1,91% | 23,7425 | 23,7425 | 23,7425 | 0 |
| 30 Mai 2024 | 24,205 | 0,09 | 0,39% | 24,205 | 24,205 | 24,205 | 0 |
| 29 Mai 2024 | 24,1115 | -0,31 | -1,28% | 24,1115 | 24,1115 | 24,1115 | 0 |
| 28 Mai 2024 | 24,4235 | 0,00 | 0,01% | 24,4235 | 24,4235 | 24,4235 | 0 |
| 24 Mai 2024 | 24,422 | -0,20 | -0,81% | 24,422 | 24,422 | 24,422 | 0 |
| 23 Mai 2024 | 24,6205 | -0,33 | -1,30% | 24,6205 | 24,6205 | 24,6205 | 0 |
| 22 Mai 2024 | 24,9455 | -0,19 | -0,75% | 24,957 | 25,0605 | 24,917 | 410 |
| 21 Mai 2024 | 25,134 | -0,38 | -1,49% | 25,134 | 25,134 | 25,134 | 0 |
| 20 Mai 2024 | 25,513 | -0,25 | -0,97% | 25,513 | 25,513 | 25,513 | 0 |
| 17 Mai 2024 | 25,7625 | 0,40 | 1,59% | 25,7625 | 25,7625 | 25,7625 | 0 |
| 16 Mai 2024 | 25,3595 | 0,33 | 1,33% | 25,3595 | 25,3595 | 25,3595 | 0 |
| 15 Mai 2024 | 25,026 | 0,09 | 0,35% | 25,026 | 25,026 | 25,026 | 0 |
| 14 Mai 2024 | 24,939 | -0,13 | -0,52% | 24,939 | 24,939 | 24,939 | 0 |
| 13 Mai 2024 | 25,069 | 0,39 | 1,58% | 25,069 | 25,069 | 25,069 | 0 |
| 10 Mai 2024 | 24,6795 | 0,19 | 0,76% | 24,6795 | 24,6795 | 24,6795 | 0 |
| 09 Mai 2024 | 24,4945 | 0,47 | 1,94% | 24,4945 | 24,4945 | 24,4945 | 0 |
| 08 Mai 2024 | 24,0295 | -0,26 | -1,06% | 24,0295 | 24,0295 | 24,0295 | 0 |
| 07 Mai 2024 | 24,286 | -0,17 | -0,69% | 24,286 | 24,286 | 24,286 | 0 |
| 03 Mai 2024 | 24,4555 | 0,41 | 1,69% | 24,4555 | 24,4555 | 24,4555 | 0 |
| 02 Mai 2024 | 24,048 | 0,91 | 3,96% | 24,048 | 24,048 | 24,048 | 410 |
| 01 Mai 2024 | 23,133 | -0,09 | -0,41% | 23,133 | 23,133 | 23,133 | 0 |
| 30 Abr 2024 | 23,2275 | -0,29 | -1,21% | 23,2275 | 23,2275 | 23,2275 | 0 |
| 29 Abr 2024 | 23,513 | 0,20 | 0,85% | 23,513 | 23,513 | 23,513 | 0 |
| 26 Abr 2024 | 23,3155 | 0,42 | 1,83% | 23,3155 | 23,3155 | 23,3155 | 0 |
| 25 Abr 2024 | 22,8955 | 0,03 | 0,14% | 22,8955 | 22,8955 | 22,8955 | 0 |
| 24 Abr 2024 | 22,864 | 0,25 | 1,13% | 22,864 | 22,864 | 22,864 | 0 |
| 23 Abr 2024 | 22,609 | 0,37 | 1,68% | 22,562 | 22,648 | 22,562 | 207 |
| 22 Abr 2024 | 22,236 | 0,25 | 1,16% | 22,236 | 22,236 | 22,236 | 0 |
| 19 Abr 2024 | 21,981 | -0,19 | -0,84% | 21,993 | 22,051 | 21,917 | 864 |
| 18 Abr 2024 | 22,1665 | 0,27 | 1,23% | 22,1665 | 22,1665 | 22,1665 | 0 |
| 17 Abr 2024 | 21,8975 | 0,09 | 0,43% | 21,888 | 21,9565 | 21,888 | 1.640 |
| 16 Abr 2024 | 21,804 | -0,34 | -1,53% | 21,804 | 21,804 | 21,804 | 0 |
| 15 Abr 2024 | 22,143 | 0,20 | 0,90% | 22,143 | 22,143 | 22,143 | 0 |
| 12 Abr 2024 | 21,9455 | -0,38 | -1,72% | 21,9455 | 21,9455 | 21,9455 | 0 |
| 11 Abr 2024 | 22,329 | 0,18 | 0,81% | 22,329 | 22,329 | 22,329 | 0 |
| 10 Abr 2024 | 22,149 | -0,21 | -0,93% | 22,149 | 22,149 | 22,149 | 0 |
| 09 Abr 2024 | 22,3575 | 0,03 | 0,11% | 22,3575 | 22,3575 | 22,3575 | 0 |
| 08 Abr 2024 | 22,3325 | 0,03 | 0,13% | 22,337 | 22,4155 | 22,31 | 820 |
| 05 Abr 2024 | 22,3025 | -0,10 | -0,45% | 22,3025 | 22,3025 | 22,3025 | 0 |
| 04 Abr 2024 | 22,404 | -0,06 | -0,28% | 22,404 | 22,404 | 22,404 | 0 |
| 03 Abr 2024 | 22,4665 | -0,16 | -0,72% | 22,4665 | 22,4665 | 22,4665 | 0 |
| 02 Abr 2024 | 22,6285 | 0,43 | 1,95% | 22,6285 | 22,6285 | 22,6285 | 0 |
