Cotações Históricas JRAE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1.799,70 | 1,85 | 0,10% | 1.799,70 | 1.799,70 | 1.799,70 | 293 |
06 Jun 2024 | 1.797,85 | 5,35 | 0,30% | 1.797,85 | 1.797,85 | 1.797,85 | 0 |
05 Jun 2024 | 1.792,50 | 34,10 | 1,94% | 1.786,10 | 1.803,00 | 1.778,40 | 3.494 |
04 Jun 2024 | 1.758,40 | -23,15 | -1,30% | 1.758,60 | 1.764,10 | 1.757,05 | 4.179 |
03 Jun 2024 | 1.781,55 | 24,25 | 1,38% | 1.781,55 | 1.781,55 | 1.781,55 | 0 |
31 Mai 2024 | 1.757,30 | -22,00 | -1,24% | 1.757,30 | 1.757,30 | 1.757,30 | 2 |
30 Mai 2024 | 1.779,30 | -3,30 | -0,19% | 1.779,30 | 1.779,30 | 1.779,30 | 2.816 |
29 Mai 2024 | 1.782,60 | -17,55 | -0,97% | 1.782,60 | 1.782,60 | 1.782,60 | 765 |
28 Mai 2024 | 1.800,15 | -9,35 | -0,52% | 1.800,15 | 1.800,15 | 1.800,15 | 312 |
24 Mai 2024 | 1.809,50 | -2,95 | -0,16% | 1.809,50 | 1.809,50 | 1.809,50 | 0 |
23 Mai 2024 | 1.812,45 | -5,95 | -0,33% | 1.819,90 | 1.819,90 | 1.808,95 | 1.613 |
22 Mai 2024 | 1.818,40 | -5,55 | -0,30% | 1.822,70 | 1.826,85 | 1.781,15 | 5.964 |
21 Mai 2024 | 1.823,95 | -18,60 | -1,01% | 1.823,95 | 1.823,95 | 1.823,95 | 0 |
20 Mai 2024 | 1.842,55 | -8,00 | -0,43% | 1.838,50 | 1.879,50 | 1.820,40 | 1.358 |
17 Mai 2024 | 1.850,55 | 1,80 | 0,10% | 1.850,55 | 1.850,55 | 1.850,55 | 0 |
16 Mai 2024 | 1.848,75 | 7,65 | 0,42% | 1.845,30 | 1.853,85 | 1.822,70 | 1.204 |
15 Mai 2024 | 1.841,10 | 8,95 | 0,49% | 1.841,10 | 1.841,10 | 1.841,10 | 1.150 |
14 Mai 2024 | 1.832,15 | 2,20 | 0,12% | 1.832,15 | 1.832,15 | 1.832,15 | 0 |
13 Mai 2024 | 1.829,95 | 8,85 | 0,49% | 1.829,95 | 1.829,95 | 1.829,95 | 0 |
10 Mai 2024 | 1.821,10 | 10,60 | 0,59% | 1.821,10 | 1.821,10 | 1.821,10 | 27 |
09 Mai 2024 | 1.810,50 | 3,75 | 0,21% | 1.810,50 | 1.810,50 | 1.810,50 | 0 |
08 Mai 2024 | 1.806,75 | 0,95 | 0,05% | 1.806,75 | 1.806,75 | 1.806,75 | 0 |
07 Mai 2024 | 1.805,80 | 3,60 | 0,20% | 1.805,80 | 1.805,80 | 1.805,80 | 7 |
03 Mai 2024 | 1.802,20 | 13,85 | 0,77% | 1.794,20 | 1.826,50 | 1.770,85 | 600 |
02 Mai 2024 | 1.788,35 | 30,90 | 1,76% | 1.785,50 | 1.789,90 | 1.785,50 | 1.844 |
01 Mai 2024 | 1.757,45 | 0,45 | 0,03% | 1.757,45 | 1.757,45 | 1.757,45 | 751 |
30 Abr 2024 | 1.757,00 | -11,70 | -0,66% | 1.760,40 | 1.763,70 | 1.754,35 | 4.508 |
29 Abr 2024 | 1.768,70 | 5,15 | 0,29% | 1.768,70 | 1.768,70 | 1.768,70 | 781 |
26 Abr 2024 | 1.763,55 | 21,80 | 1,25% | 1.763,55 | 1.763,55 | 1.763,55 | 5 |
25 Abr 2024 | 1.741,75 | -6,45 | -0,37% | 1.741,75 | 1.741,75 | 1.741,75 | 579 |
24 Abr 2024 | 1.748,20 | 7,95 | 0,46% | 1.748,20 | 1.748,20 | 1.748,20 | 1.279 |
23 Abr 2024 | 1.740,25 | 6,25 | 0,36% | 1.740,25 | 1.740,25 | 1.740,25 | 715 |
22 Abr 2024 | 1.734,00 | 18,65 | 1,09% | 1.734,00 | 1.734,00 | 1.734,00 | 0 |
19 Abr 2024 | 1.715,35 | -8,25 | -0,48% | 1.715,35 | 1.715,35 | 1.715,35 | 7 |
18 Abr 2024 | 1.723,60 | 12,75 | 0,75% | 1.723,60 | 1.723,60 | 1.723,60 | 0 |
17 Abr 2024 | 1.710,85 | -0,90 | -0,05% | 1.710,85 | 1.710,85 | 1.710,85 | 2.516 |
16 Abr 2024 | 1.711,75 | -28,95 | -1,66% | 1.711,75 | 1.711,75 | 1.711,75 | 840 |
15 Abr 2024 | 1.740,70 | -5,60 | -0,32% | 1.740,70 | 1.740,70 | 1.740,70 | 2.473 |
12 Abr 2024 | 1.746,30 | -12,45 | -0,71% | 1.746,30 | 1.746,30 | 1.746,30 | 0 |
11 Abr 2024 | 1.758,75 | 8,70 | 0,50% | 1.758,75 | 1.758,75 | 1.758,75 | 12 |
10 Abr 2024 | 1.750,05 | -3,65 | -0,21% | 1.750,05 | 1.750,05 | 1.750,05 | 5 |
09 Abr 2024 | 1.753,70 | -1,45 | -0,08% | 1.753,70 | 1.753,70 | 1.753,70 | 658 |
08 Abr 2024 | 1.755,15 | 13,70 | 0,79% | 1.755,15 | 1.755,15 | 1.755,15 | 68 |
05 Abr 2024 | 1.741,45 | -17,70 | -1,01% | 1.741,45 | 1.741,45 | 1.741,45 | 28 |
04 Abr 2024 | 1.759,15 | 9,00 | 0,51% | 1.753,80 | 1.759,15 | 1.753,80 | 4.651 |
03 Abr 2024 | 1.750,15 | -6,85 | -0,39% | 1.749,80 | 1.776,15 | 1.728,45 | 3.776 |
02 Abr 2024 | 1.757,00 | 16,60 | 0,95% | 1.757,00 | 1.757,00 | 1.757,00 | 721 |
28 Mar 2024 | 1.740,40 | 10,05 | 0,58% | 1.740,40 | 1.740,40 | 1.740,40 | 553 |
27 Mar 2024 | 1.730,35 | -2,95 | -0,17% | 1.730,35 | 1.730,35 | 1.730,35 | 63 |
26 Mar 2024 | 1.733,30 | 4,20 | 0,24% | 1.733,30 | 1.733,30 | 1.733,30 | 117 |
25 Mar 2024 | 1.729,10 | -3,20 | -0,18% | 1.729,10 | 1.729,10 | 1.729,10 | 3.010 |
22 Mar 2024 | 1.732,30 | -7,50 | -0,43% | 1.732,30 | 1.732,30 | 1.732,30 | 1.816 |
21 Mar 2024 | 1.739,80 | 29,25 | 1,71% | 1.739,80 | 1.739,80 | 1.739,80 | 7 |
20 Mar 2024 | 1.710,55 | 2,40 | 0,14% | 1.710,55 | 1.710,55 | 1.710,55 | 1.951 |
19 Mar 2024 | 1.708,15 | -13,45 | -0,78% | 1.708,15 | 1.708,15 | 1.708,15 | 70 |
18 Mar 2024 | 1.721,60 | 4,90 | 0,29% | 1.721,60 | 1.721,60 | 1.721,60 | 0 |
15 Mar 2024 | 1.716,70 | -11,10 | -0,64% | 1.716,70 | 1.716,70 | 1.716,70 | 22.469 |
14 Mar 2024 | 1.727,80 | -3,00 | -0,17% | 1.727,80 | 1.727,80 | 1.727,80 | 2 |
13 Mar 2024 | 1.730,80 | -7,30 | -0,42% | 1.730,80 | 1.730,80 | 1.730,80 | 0 |
12 Mar 2024 | 1.738,10 | 21,75 | 1,27% | 1.738,10 | 1.738,10 | 1.738,10 | 95 |
11 Mar 2024 | 1.716,35 | 0,05 | 0,00% | 1.717,20 | 1.731,10 | 1.697,70 | 3.238 |