Cotações Históricas JREM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 30,195 | 0,14 | 0,45% | 30,15 | 30,345 | 30,15 | 626 |
09 Mai 2024 | 30,06 | 0,08 | 0,28% | 29,97 | 30,10 | 29,905 | 369 |
08 Mai 2024 | 29,975 | -0,16 | -0,52% | 29,90 | 30,0375 | 29,815 | 97 |
07 Mai 2024 | 30,1325 | 0,11 | 0,37% | 30,135 | 30,145 | 29,9575 | 1.797 |
03 Mai 2024 | 30,02 | 0,34 | 1,13% | 29,79 | 30,21 | 29,1175 | 1.986 |
02 Mai 2024 | 29,685 | 0,47 | 1,59% | 29,395 | 30,085 | 29,395 | 2.461 |
01 Mai 2024 | 29,22 | -0,09 | -0,32% | 29,10 | 29,2975 | 28,7975 | 17.113 |
30 Abr 2024 | 29,3125 | -0,19 | -0,64% | 29,535 | 29,535 | 29,2775 | 1.966 |
29 Abr 2024 | 29,5025 | 0,30 | 1,04% | 29,49 | 29,525 | 29,4125 | 1.232 |
26 Abr 2024 | 29,20 | 0,45 | 1,55% | 29,205 | 29,30 | 29,145 | 568 |
25 Abr 2024 | 28,755 | -0,08 | -0,26% | 28,91 | 28,97 | 28,585 | 1.674 |
24 Abr 2024 | 28,83 | 0,11 | 0,37% | 29,03 | 29,07 | 28,8075 | 405 |
23 Abr 2024 | 28,7225 | 0,35 | 1,24% | 28,61 | 28,745 | 28,5325 | 4.841 |
22 Abr 2024 | 28,37 | 0,07 | 0,27% | 28,34 | 28,435 | 28,265 | 1.095 |
19 Abr 2024 | 28,295 | -0,20 | -0,71% | 28,17 | 28,3225 | 27,9475 | 675 |
18 Abr 2024 | 28,4975 | 0,22 | 0,79% | 28,605 | 28,94 | 28,025 | 2.490 |
17 Abr 2024 | 28,275 | -0,06 | -0,20% | 28,44 | 28,48 | 28,275 | 2.039 |
16 Abr 2024 | 28,3325 | -0,50 | -1,74% | 28,50 | 28,50 | 28,225 | 500 |
15 Abr 2024 | 28,835 | -0,12 | -0,41% | 29,045 | 29,0825 | 28,82 | 7.422 |
12 Abr 2024 | 28,955 | -0,46 | -1,56% | 29,36 | 29,3975 | 28,87 | 857 |
11 Abr 2024 | 29,4125 | 0,07 | 0,23% | 29,58 | 29,95 | 29,0075 | 3.990 |
10 Abr 2024 | 29,345 | -0,35 | -1,19% | 29,915 | 29,96 | 29,185 | 6.043 |
09 Abr 2024 | 29,6975 | 0,08 | 0,26% | 29,655 | 29,835 | 29,6475 | 193 |
08 Abr 2024 | 29,62 | 0,32 | 1,07% | 29,44 | 29,63 | 29,3675 | 476 |
05 Abr 2024 | 29,305 | -0,37 | -1,25% | 29,25 | 29,37 | 29,0125 | 1.109 |
04 Abr 2024 | 29,675 | 0,30 | 1,01% | 29,525 | 29,745 | 29,4825 | 660 |
03 Abr 2024 | 29,3775 | 0,01 | 0,03% | 29,235 | 29,3975 | 29,1875 | 4.262 |
02 Abr 2024 | 29,3675 | 0,18 | 0,60% | 29,525 | 29,525 | 29,3275 | 20.148 |
28 Mar 2024 | 29,1925 | 0,18 | 0,64% | 29,115 | 29,26 | 29,075 | 108.652 |
27 Mar 2024 | 29,0075 | -0,03 | -0,10% | 28,955 | 29,0625 | 28,9475 | 3.910 |
26 Mar 2024 | 29,0375 | 0,03 | 0,10% | 29,105 | 29,1575 | 29,00 | 6.945 |
25 Mar 2024 | 29,0075 | -0,01 | -0,02% | 29,05 | 29,05 | 28,925 | 5.514 |
22 Mar 2024 | 29,0125 | -0,23 | -0,80% | 29,08 | 29,1275 | 28,955 | 5.703 |
21 Mar 2024 | 29,245 | 0,28 | 0,96% | 29,385 | 29,4575 | 29,245 | 175.319 |
20 Mar 2024 | 28,9675 | 0,09 | 0,31% | 28,83 | 29,0375 | 28,83 | 11.720 |
19 Mar 2024 | 28,8775 | -0,15 | -0,51% | 28,73 | 28,8975 | 28,73 | 2.253 |
18 Mar 2024 | 29,025 | -0,02 | -0,07% | 29,125 | 29,175 | 29,0025 | 1.988 |
15 Mar 2024 | 29,045 | -0,19 | -0,65% | 29,07 | 29,205 | 29,0125 | 9.552 |
14 Mar 2024 | 29,235 | -0,12 | -0,42% | 29,425 | 29,5025 | 29,115 | 289 |
13 Mar 2024 | 29,3575 | -0,05 | -0,15% | 29,235 | 29,4225 | 29,235 | 1.425 |
12 Mar 2024 | 29,4025 | 0,22 | 0,74% | 29,39 | 29,5025 | 29,24 | 638 |
11 Mar 2024 | 29,1875 | -0,02 | -0,08% | 29,175 | 29,265 | 29,1225 | 2.258 |
08 Mar 2024 | 29,21 | 0,13 | 0,43% | 29,21 | 29,315 | 29,095 | 1.631 |
07 Mar 2024 | 29,085 | 0,06 | 0,21% | 28,83 | 29,0875 | 28,825 | 2.725 |
06 Mar 2024 | 29,025 | 0,46 | 1,60% | 28,82 | 29,0275 | 28,82 | 8.812 |
05 Mar 2024 | 28,5675 | -0,29 | -1,01% | 28,61 | 28,69 | 28,55 | 5.313 |
04 Mar 2024 | 28,86 | 0,11 | 0,37% | 28,885 | 28,9225 | 28,7725 | 21.613 |
01 Mar 2024 | 28,755 | 0,36 | 1,25% | 28,55 | 28,795 | 28,485 | 405 |
29 Fev 2024 | 28,40 | -0,01 | -0,04% | 28,485 | 28,485 | 28,3825 | 3.454 |
28 Fev 2024 | 28,41 | -0,41 | -1,41% | 28,61 | 28,6125 | 28,3625 | 46.424 |
27 Fev 2024 | 28,815 | 0,06 | 0,21% | 28,79 | 28,8175 | 28,745 | 9.295 |
26 Fev 2024 | 28,755 | -0,03 | -0,10% | 28,76 | 28,8025 | 28,6875 | 1.362 |
23 Fev 2024 | 28,785 | -0,07 | -0,24% | 28,945 | 28,95 | 28,775 | 29.096 |
22 Fev 2024 | 28,855 | 0,24 | 0,83% | 28,775 | 29,22 | 28,5125 | 14.537 |
21 Fev 2024 | 28,6175 | 0,11 | 0,39% | 28,51 | 28,6925 | 28,51 | 7.199 |
20 Fev 2024 | 28,5075 | 0,00 | 0,01% | 28,575 | 28,7275 | 28,495 | 25.081 |
19 Fev 2024 | 28,505 | -0,05 | -0,18% | 28,495 | 28,525 | 28,43 | 1.726 |
16 Fev 2024 | 28,555 | 0,25 | 0,89% | 28,545 | 28,59 | 28,4225 | 3.652 |
15 Fev 2024 | 28,3025 | 0,08 | 0,30% | 28,135 | 28,3925 | 27,6375 | 15.610 |
14 Fev 2024 | 28,2175 | 0,29 | 1,05% | 28,115 | 28,255 | 28,03 | 3.695 |
13 Fev 2024 | 27,925 | -0,64 | -2,24% | 28,47 | 28,815 | 27,925 | 18.620 |
12 Fev 2024 | 28,565 | 0,46 | 1,63% | 28,195 | 28,5875 | 28,195 | 5.395 |