Cotações Históricas JCTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 1.976,65 | -31,35 | -1,56% | 1.976,65 | 1.976,65 | 1.976,65 | 0 |
20 Mai 2024 | 2.008,00 | -19,85 | -0,98% | 2.008,00 | 2.008,00 | 2.008,00 | 0 |
17 Mai 2024 | 2.027,85 | 26,35 | 1,32% | 2.027,85 | 2.027,85 | 2.027,85 | 0 |
16 Mai 2024 | 2.001,50 | 25,65 | 1,30% | 2.001,50 | 2.001,50 | 2.001,50 | 0 |
15 Mai 2024 | 1.975,85 | -6,35 | -0,32% | 1.975,85 | 1.975,85 | 1.975,85 | 0 |
14 Mai 2024 | 1.982,20 | -14,45 | -0,72% | 1.982,20 | 1.982,20 | 1.982,20 | 0 |
13 Mai 2024 | 1.996,65 | 24,70 | 1,25% | 1.996,65 | 1.996,65 | 1.996,65 | 0 |
10 Mai 2024 | 1.971,95 | 14,70 | 0,75% | 1.971,95 | 1.971,95 | 1.971,95 | 0 |
09 Mai 2024 | 1.957,25 | 33,90 | 1,76% | 1.957,25 | 1.957,25 | 1.957,25 | 0 |
08 Mai 2024 | 1.923,35 | -13,00 | -0,67% | 1.923,35 | 1.923,35 | 1.923,35 | 0 |
07 Mai 2024 | 1.936,35 | -12,45 | -0,64% | 1.936,35 | 1.936,35 | 1.936,35 | 0 |
03 Mai 2024 | 1.948,80 | 15,80 | 0,82% | 1.948,80 | 1.948,80 | 1.948,80 | 0 |
02 Mai 2024 | 1.933,00 | 80,80 | 4,36% | 1.933,00 | 1.933,00 | 1.933,00 | 0 |
01 Mai 2024 | 1.852,20 | -2,20 | -0,12% | 1.852,20 | 1.852,20 | 1.852,20 | 0 |
30 Abr 2024 | 1.854,40 | -18,85 | -1,01% | 1.854,40 | 1.854,40 | 1.854,40 | 0 |
29 Abr 2024 | 1.873,25 | 1,25 | 0,07% | 1.873,25 | 1.873,25 | 1.873,25 | 0 |
26 Abr 2024 | 1.872,00 | 39,70 | 2,17% | 1.872,00 | 1.872,00 | 1.872,00 | 0 |
25 Abr 2024 | 1.832,30 | -6,90 | -0,38% | 1.832,30 | 1.832,30 | 1.832,30 | 0 |
24 Abr 2024 | 1.839,20 | 21,75 | 1,20% | 1.839,20 | 1.839,20 | 1.839,20 | 0 |
23 Abr 2024 | 1.817,45 | 14,70 | 0,82% | 1.817,45 | 1.817,45 | 1.817,45 | 0 |
22 Abr 2024 | 1.802,75 | 31,90 | 1,80% | 1.802,75 | 1.802,75 | 1.802,75 | 0 |
19 Abr 2024 | 1.770,85 | -7,45 | -0,42% | 1.770,85 | 1.770,85 | 1.770,85 | 0 |
18 Abr 2024 | 1.778,30 | 19,30 | 1,10% | 1.778,30 | 1.778,30 | 1.778,30 | 0 |
17 Abr 2024 | 1.759,00 | 5,70 | 0,33% | 1.759,00 | 1.759,00 | 1.759,00 | 0 |
16 Abr 2024 | 1.753,30 | -23,60 | -1,33% | 1.753,30 | 1.753,30 | 1.753,30 | 0 |
15 Abr 2024 | 1.776,90 | 13,75 | 0,78% | 1.776,90 | 1.776,90 | 1.776,90 | 0 |
12 Abr 2024 | 1.763,15 | -21,25 | -1,19% | 1.763,15 | 1.763,15 | 1.763,15 | 0 |
11 Abr 2024 | 1.784,40 | 19,35 | 1,10% | 1.784,40 | 1.784,40 | 1.784,40 | 0 |
10 Abr 2024 | 1.765,05 | 0,35 | 0,02% | 1.765,05 | 1.765,05 | 1.765,05 | 0 |
09 Abr 2024 | 1.764,70 | -0,45 | -0,03% | 1.761,70 | 1.772,30 | 1.753,30 | 2.460 |
08 Abr 2024 | 1.765,15 | -1,90 | -0,11% | 1.765,15 | 1.765,15 | 1.765,15 | 0 |
05 Abr 2024 | 1.767,05 | -2,05 | -0,12% | 1.767,05 | 1.767,05 | 1.767,05 | 0 |
04 Abr 2024 | 1.769,10 | -9,85 | -0,55% | 1.769,10 | 1.769,10 | 1.769,10 | 0 |
03 Abr 2024 | 1.778,95 | -20,90 | -1,16% | 1.778,95 | 1.778,95 | 1.778,95 | 0 |
02 Abr 2024 | 1.799,85 | 43,80 | 2,49% | 1.796,60 | 1.802,80 | 1.796,60 | 1.247 |
28 Mar 2024 | 1.756,05 | 15,95 | 0,92% | 1.756,05 | 1.756,05 | 1.756,05 | 0 |
27 Mar 2024 | 1.740,10 | -11,75 | -0,67% | 1.740,10 | 1.740,10 | 1.740,10 | 0 |
26 Mar 2024 | 1.751,85 | 15,60 | 0,90% | 1.751,85 | 1.751,85 | 1.751,85 | 0 |
25 Mar 2024 | 1.736,25 | -12,50 | -0,71% | 1.736,25 | 1.736,25 | 1.736,25 | 0 |
22 Mar 2024 | 1.748,75 | -11,30 | -0,64% | 1.751,90 | 1.753,30 | 1.729,55 | 410 |
21 Mar 2024 | 1.760,05 | 5,15 | 0,29% | 1.760,05 | 1.760,05 | 1.760,05 | 0 |
20 Mar 2024 | 1.754,90 | 9,05 | 0,52% | 1.754,90 | 1.754,90 | 1.754,90 | 0 |
19 Mar 2024 | 1.745,85 | -13,10 | -0,74% | 1.745,85 | 1.745,85 | 1.745,85 | 0 |
18 Mar 2024 | 1.758,95 | 12,20 | 0,70% | 1.758,95 | 1.758,95 | 1.758,95 | 0 |
15 Mar 2024 | 1.746,75 | 0,55 | 0,03% | 1.748,50 | 1.754,15 | 1.743,45 | 1.230 |
14 Mar 2024 | 1.746,20 | -20,55 | -1,16% | 1.746,20 | 1.746,20 | 1.746,20 | 0 |
13 Mar 2024 | 1.766,75 | 4,60 | 0,26% | 1.766,75 | 1.766,75 | 1.766,75 | 0 |
12 Mar 2024 | 1.762,15 | 24,95 | 1,44% | 1.762,15 | 1.762,15 | 1.762,15 | 0 |
11 Mar 2024 | 1.737,20 | 52,70 | 3,13% | 1.737,20 | 1.737,20 | 1.737,20 | 0 |
08 Mar 2024 | 1.684,50 | -9,80 | -0,58% | 1.684,50 | 1.684,50 | 1.684,50 | 0 |
07 Mar 2024 | 1.694,30 | -30,50 | -1,77% | 1.694,30 | 1.694,30 | 1.694,30 | 0 |
06 Mar 2024 | 1.724,80 | 21,75 | 1,28% | 1.724,80 | 1.724,80 | 1.724,80 | 0 |
05 Mar 2024 | 1.703,05 | -17,15 | -1,00% | 1.703,05 | 1.703,05 | 1.703,05 | 0 |
04 Mar 2024 | 1.720,20 | -34,05 | -1,94% | 1.720,20 | 1.720,20 | 1.720,20 | 0 |
01 Mar 2024 | 1.754,25 | 20,70 | 1,19% | 1.754,30 | 1.760,55 | 1.745,50 | 410 |
29 Fev 2024 | 1.733,55 | 11,20 | 0,65% | 1.738,80 | 1.748,00 | 1.729,55 | 410 |
28 Fev 2024 | 1.722,35 | -42,30 | -2,40% | 1.722,35 | 1.722,35 | 1.722,35 | 0 |
27 Fev 2024 | 1.764,65 | 15,50 | 0,89% | 1.764,65 | 1.764,65 | 1.764,65 | 0 |
26 Fev 2024 | 1.749,15 | -16,80 | -0,95% | 1.749,15 | 1.749,15 | 1.749,15 | 0 |
23 Fev 2024 | 1.765,95 | 15,90 | 0,91% | 1.765,95 | 1.765,95 | 1.765,95 | 0 |
22 Fev 2024 | 1.750,05 | 8,00 | 0,46% | 1.750,05 | 1.750,05 | 1.750,05 | 0 |