Cotações Históricas JPNS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 4,0688 | -0,09 | -2,24% | 4,0688 | 4,0688 | 4,0688 | 0 |
04 Jul 2024 | 4,162 | 0,00 | 0,00% | 4,162 | 4,162 | 4,162 | 0 |
03 Jul 2024 | 4,162 | -0,12 | -2,78% | 4,162 | 4,162 | 4,162 | 0 |
02 Jul 2024 | 4,281 | -0,18 | -4,00% | 4,281 | 4,281 | 4,281 | 0 |
01 Jul 2024 | 4,4593 | 0,13 | 3,12% | 4,4593 | 4,4593 | 4,4593 | 0 |
28 Jun 2024 | 4,3245 | -0,16 | -3,61% | 4,3245 | 4,3245 | 4,3245 | 0 |
27 Jun 2024 | 4,4865 | -0,06 | -1,37% | 4,4865 | 4,4865 | 4,4865 | 0 |
26 Jun 2024 | 4,549 | 0,03 | 0,57% | 4,549 | 4,549 | 4,549 | 0 |
25 Jun 2024 | 4,523 | -0,13 | -2,79% | 4,523 | 4,523 | 4,523 | 0 |
24 Jun 2024 | 4,6528 | -0,17 | -3,45% | 4,6528 | 4,6528 | 4,6528 | 0 |
21 Jun 2024 | 4,819 | 0,10 | 2,10% | 4,819 | 4,819 | 4,819 | 0 |
20 Jun 2024 | 4,72 | 0,04 | 0,81% | 4,741 | 4,7653 | 4,6148 | 422 |
19 Jun 2024 | 4,6823 | -0,04 | -0,76% | 4,6823 | 4,6823 | 4,6823 | 0 |
18 Jun 2024 | 4,7183 | -0,02 | -0,51% | 4,7183 | 4,7183 | 4,7183 | 0 |
17 Jun 2024 | 4,7425 | 0,16 | 3,41% | 4,7725 | 4,8578 | 4,577 | 421 |
14 Jun 2024 | 4,586 | -0,01 | -0,16% | 4,586 | 4,586 | 4,586 | 0 |
13 Jun 2024 | 4,5933 | 0,35 | 8,17% | 4,5933 | 4,5933 | 4,5933 | 0 |
12 Jun 2024 | 4,2465 | -0,16 | -3,71% | 4,2465 | 4,2465 | 4,2465 | 0 |
11 Jun 2024 | 4,41 | 0,17 | 4,00% | 4,41 | 4,41 | 4,41 | 0 |
10 Jun 2024 | 4,2405 | -0,09 | -2,17% | 4,2405 | 4,2405 | 4,2405 | 0 |
07 Jun 2024 | 4,3345 | 0,05 | 1,24% | 4,3345 | 4,3345 | 4,3345 | 0 |
06 Jun 2024 | 4,2815 | -0,02 | -0,53% | 4,2815 | 4,2815 | 4,2815 | 0 |
05 Jun 2024 | 4,3045 | 0,05 | 1,28% | 4,3045 | 4,3045 | 4,3045 | 0 |
04 Jun 2024 | 4,2503 | 0,02 | 0,51% | 4,2503 | 4,2503 | 4,2503 | 0 |
03 Jun 2024 | 4,2288 | -0,17 | -3,78% | 4,2288 | 4,2288 | 4,2288 | 0 |
31 Mai 2024 | 4,395 | -0,08 | -1,75% | 4,395 | 4,395 | 4,395 | 0 |
30 Mai 2024 | 4,4733 | -0,14 | -3,01% | 4,4733 | 4,4733 | 4,4733 | 0 |
29 Mai 2024 | 4,612 | 0,27 | 6,32% | 4,612 | 4,612 | 4,612 | 0 |
28 Mai 2024 | 4,3378 | -0,09 | -1,95% | 4,3378 | 4,3378 | 4,3378 | 20 |
24 Mai 2024 | 4,424 | -0,08 | -1,74% | 4,424 | 4,424 | 4,424 | 0 |
23 Mai 2024 | 4,5025 | 0,02 | 0,50% | 4,5025 | 4,5025 | 4,5025 | 74 |
22 Mai 2024 | 4,48 | 0,13 | 3,04% | 4,4815 | 4,56 | 4,3923 | 160 |
21 Mai 2024 | 4,3477 | 0,09 | 2,14% | 4,3477 | 4,3477 | 4,3477 | 0 |
20 Mai 2024 | 4,2565 | -0,12 | -2,66% | 4,2565 | 4,2565 | 4,2565 | 50 |
17 Mai 2024 | 4,373 | -0,01 | -0,21% | 4,373 | 4,373 | 4,373 | 0 |
16 Mai 2024 | 4,3823 | 0,03 | 0,74% | 4,3823 | 4,3823 | 4,3823 | 0 |
15 Mai 2024 | 4,35 | -0,18 | -3,94% | 4,35 | 4,35 | 4,35 | 0 |
14 Mai 2024 | 4,5285 | -0,05 | -1,14% | 4,5285 | 4,5285 | 4,5285 | 0 |
13 Mai 2024 | 4,5808 | 0,07 | 1,47% | 4,5808 | 4,5808 | 4,5808 | 0 |
10 Mai 2024 | 4,5143 | 0,02 | 0,45% | 4,5143 | 4,5143 | 4,5143 | 0 |
09 Mai 2024 | 4,494 | -0,03 | -0,56% | 4,494 | 4,494 | 4,494 | 0 |
08 Mai 2024 | 4,5195 | 0,21 | 4,76% | 4,5195 | 4,5195 | 4,5195 | 0 |
07 Mai 2024 | 4,314 | -0,02 | -0,46% | 4,30 | 4,353 | 4,2555 | 20 |
03 Mai 2024 | 4,3338 | -0,13 | -2,99% | 4,3338 | 4,3338 | 4,3338 | 0 |
02 Mai 2024 | 4,4675 | -0,21 | -4,43% | 4,492 | 4,527 | 4,393 | 120 |
01 Mai 2024 | 4,6745 | 0,09 | 1,96% | 4,7195 | 4,75 | 4,5793 | 40 |
30 Abr 2024 | 4,5848 | -0,02 | -0,39% | 4,5848 | 4,5848 | 4,5848 | 0 |
29 Abr 2024 | 4,6028 | -0,14 | -2,85% | 4,6028 | 4,6028 | 4,6028 | 0 |
26 Abr 2024 | 4,7378 | -0,12 | -2,50% | 4,7378 | 4,7378 | 4,7378 | 0 |
25 Abr 2024 | 4,8593 | 0,22 | 4,83% | 4,6285 | 5,4705 | 4,298 | 2.703 |
24 Abr 2024 | 4,6353 | -0,02 | -0,48% | 4,6353 | 4,6353 | 4,6353 | 0 |
23 Abr 2024 | 4,6578 | -0,11 | -2,37% | 4,7635 | 4,7798 | 4,602 | 20 |
22 Abr 2024 | 4,7707 | 0,00 | -0,01% | 4,7707 | 4,7707 | 4,7707 | 0 |
19 Abr 2024 | 4,771 | 0,12 | 2,57% | 4,771 | 4,771 | 4,771 | 0 |
18 Abr 2024 | 4,6515 | -0,05 | -1,05% | 4,6515 | 4,6515 | 4,6515 | 0 |
17 Abr 2024 | 4,7008 | 0,17 | 3,72% | 4,644 | 4,7238 | 4,5603 | 100 |
16 Abr 2024 | 4,5323 | 0,28 | 6,49% | 4,528 | 5,1025 | 4,4283 | 100 |
15 Abr 2024 | 4,256 | 0,00 | 0,02% | 4,256 | 4,256 | 4,256 | 0 |
12 Abr 2024 | 4,255 | 0,00 | 0,04% | 4,255 | 4,255 | 4,255 | 0 |
11 Abr 2024 | 4,2533 | 0,02 | 0,40% | 4,0255 | 4,9033 | 3,9363 | 657 |
10 Abr 2024 | 4,2365 | 0,13 | 3,27% | 4,2365 | 4,2365 | 4,2365 | 0 |
09 Abr 2024 | 4,1025 | 0,04 | 0,90% | 4,066 | 4,165 | 3,979 | 650 |
08 Abr 2024 | 4,066 | -0,09 | -2,27% | 4,066 | 4,066 | 4,066 | 0 |