Cotações Históricas JREA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 23,0245 | 0,09 | 0,40% | 22,979 | 23,026 | 22,979 | 1.000 |
25 Jul 2024 | 22,933 | -0,21 | -0,89% | 22,933 | 22,933 | 22,933 | 0 |
24 Jul 2024 | 23,139 | -0,23 | -0,99% | 23,139 | 23,139 | 23,139 | 0 |
23 Jul 2024 | 23,37 | -0,02 | -0,10% | 23,313 | 23,384 | 23,2515 | 1.200 |
22 Jul 2024 | 23,393 | 0,04 | 0,17% | 23,393 | 23,393 | 23,393 | 0 |
19 Jul 2024 | 23,353 | -0,27 | -1,14% | 23,353 | 23,353 | 23,353 | 0 |
18 Jul 2024 | 23,623 | -0,24 | -1,00% | 23,724 | 23,724 | 23,623 | 68 |
17 Jul 2024 | 23,861 | -0,24 | -1,00% | 23,861 | 23,861 | 23,861 | 0 |
16 Jul 2024 | 24,1025 | -0,09 | -0,37% | 24,027 | 24,144 | 24,027 | 98 |
15 Jul 2024 | 24,1925 | -0,17 | -0,70% | 24,1925 | 24,1925 | 24,1925 | 0 |
12 Jul 2024 | 24,363 | 0,07 | 0,29% | 24,363 | 24,363 | 24,363 | 0 |
11 Jul 2024 | 24,2915 | 0,29 | 1,22% | 24,2915 | 24,2915 | 24,2915 | 0 |
10 Jul 2024 | 23,9995 | 0,20 | 0,86% | 23,9995 | 23,9995 | 23,9995 | 0 |
09 Jul 2024 | 23,795 | -0,04 | -0,15% | 23,795 | 23,795 | 23,795 | 0 |
08 Jul 2024 | 23,8305 | 0,06 | 0,27% | 23,8305 | 23,8305 | 23,8305 | 0 |
05 Jul 2024 | 23,766 | -0,09 | -0,37% | 23,766 | 23,766 | 23,766 | 0 |
04 Jul 2024 | 23,854 | 0,06 | 0,25% | 23,854 | 23,854 | 23,854 | 0 |
03 Jul 2024 | 23,794 | 0,41 | 1,76% | 23,794 | 23,794 | 23,794 | 0 |
02 Jul 2024 | 23,383 | -0,03 | -0,12% | 23,383 | 23,383 | 23,383 | 0 |
01 Jul 2024 | 23,41 | -0,02 | -0,09% | 23,41 | 23,41 | 23,41 | 0 |
28 Jun 2024 | 23,432 | 0,10 | 0,44% | 23,432 | 23,432 | 23,432 | 0 |
27 Jun 2024 | 23,3305 | 0,08 | 0,33% | 23,3305 | 23,3305 | 23,3305 | 0 |
26 Jun 2024 | 23,253 | -0,02 | -0,07% | 23,253 | 23,253 | 23,253 | 0 |
25 Jun 2024 | 23,2695 | -0,18 | -0,77% | 23,2695 | 23,2695 | 23,2695 | 0 |
24 Jun 2024 | 23,45 | 0,09 | 0,37% | 23,411 | 23,4595 | 23,411 | 360 |
21 Jun 2024 | 23,3645 | 0,00 | 0,01% | 23,377 | 23,6875 | 22,965 | 600 |
20 Jun 2024 | 23,3625 | -0,23 | -0,98% | 23,3625 | 23,3625 | 23,3625 | 0 |
19 Jun 2024 | 23,593 | 0,21 | 0,90% | 23,593 | 23,593 | 23,593 | 0 |
18 Jun 2024 | 23,383 | 0,25 | 1,06% | 23,383 | 23,383 | 23,383 | 0 |
17 Jun 2024 | 23,137 | 0,06 | 0,27% | 23,137 | 23,137 | 23,137 | 0 |
14 Jun 2024 | 23,0755 | -0,01 | -0,06% | 23,0755 | 23,0755 | 23,0755 | 0 |
13 Jun 2024 | 23,09 | -0,21 | -0,88% | 23,09 | 23,09 | 23,09 | 0 |
12 Jun 2024 | 23,2955 | 0,45 | 1,98% | 23,2955 | 23,2955 | 23,2955 | 0 |
11 Jun 2024 | 22,8435 | -0,07 | -0,33% | 22,875 | 23,145 | 22,6185 | 2.236 |
10 Jun 2024 | 22,918 | 0,02 | 0,10% | 22,918 | 22,918 | 22,918 | 0 |
07 Jun 2024 | 22,894 | -0,09 | -0,39% | 22,894 | 22,894 | 22,894 | 0 |
06 Jun 2024 | 22,9845 | 0,10 | 0,45% | 22,9845 | 22,9845 | 22,9845 | 0 |
05 Jun 2024 | 22,8815 | 0,40 | 1,80% | 22,8815 | 22,8815 | 22,8815 | 0 |
04 Jun 2024 | 22,478 | -0,31 | -1,36% | 22,478 | 22,478 | 22,478 | 0 |
03 Jun 2024 | 22,788 | 0,43 | 1,94% | 22,788 | 22,788 | 22,788 | 0 |
31 Mai 2024 | 22,354 | -0,33 | -1,44% | 22,354 | 22,354 | 22,354 | 0 |
30 Mai 2024 | 22,6815 | 0,02 | 0,09% | 22,6815 | 22,6815 | 22,6815 | 0 |
29 Mai 2024 | 22,6605 | -0,35 | -1,52% | 22,6605 | 22,6605 | 22,6605 | 0 |
28 Mai 2024 | 23,01 | -0,06 | -0,26% | 23,01 | 23,01 | 23,01 | 0 |
24 Mai 2024 | 23,0705 | 0,03 | 0,14% | 23,0705 | 23,0705 | 23,0705 | 0 |
23 Mai 2024 | 23,0385 | -0,10 | -0,45% | 23,15 | 23,15 | 22,9905 | 600 |
22 Mai 2024 | 23,1415 | -0,05 | -0,23% | 23,1415 | 23,1415 | 23,1415 | 0 |
21 Mai 2024 | 23,196 | -0,21 | -0,89% | 23,196 | 23,196 | 23,196 | 0 |
20 Mai 2024 | 23,405 | -0,11 | -0,46% | 23,341 | 23,7235 | 23,1195 | 600 |
17 Mai 2024 | 23,513 | 0,09 | 0,39% | 23,454 | 23,5135 | 23,454 | 66 |
16 Mai 2024 | 23,422 | 0,10 | 0,44% | 23,418 | 23,4575 | 23,4015 | 5.300 |
15 Mai 2024 | 23,32 | 0,27 | 1,15% | 23,32 | 23,32 | 23,32 | 0 |
14 Mai 2024 | 23,054 | 0,08 | 0,35% | 23,054 | 23,054 | 23,054 | 0 |
13 Mai 2024 | 22,9735 | 0,20 | 0,86% | 22,9735 | 22,9735 | 22,9735 | 0 |
10 Mai 2024 | 22,778 | 0,11 | 0,47% | 22,778 | 22,778 | 22,778 | 0 |
09 Mai 2024 | 22,671 | 0,10 | 0,46% | 22,671 | 22,671 | 22,671 | 0 |
08 Mai 2024 | 22,5675 | -0,09 | -0,41% | 22,5675 | 22,5675 | 22,5675 | 0 |
07 Mai 2024 | 22,6605 | 0,03 | 0,14% | 22,6605 | 22,6605 | 22,6605 | 0 |
03 Mai 2024 | 22,6295 | 0,28 | 1,26% | 22,507 | 22,879 | 22,149 | 600 |
02 Mai 2024 | 22,3485 | 0,40 | 1,81% | 22,3485 | 22,3485 | 22,3485 | 0 |
01 Mai 2024 | 21,952 | -0,06 | -0,27% | 21,952 | 21,952 | 21,952 | 0 |
30 Abr 2024 | 22,011 | -0,19 | -0,85% | 21,989 | 22,0255 | 21,989 | 1.506 |