Cotações Históricas JREX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 21,3515 | -0,09 | -0,41% | 21,3515 | 21,3515 | 21,3515 | 0 |
07 Mai 2024 | 21,4395 | 0,03 | 0,14% | 21,4395 | 21,4395 | 21,4395 | 0 |
03 Mai 2024 | 21,4095 | 0,27 | 1,26% | 21,4095 | 21,4095 | 21,4095 | 0 |
02 Mai 2024 | 21,144 | 0,38 | 1,83% | 21,144 | 21,144 | 21,144 | 0 |
01 Mai 2024 | 20,765 | -0,06 | -0,29% | 20,765 | 20,765 | 20,765 | 0 |
30 Abr 2024 | 20,825 | -0,18 | -0,85% | 20,825 | 20,825 | 20,825 | 0 |
29 Abr 2024 | 21,0035 | 0,22 | 1,07% | 21,0035 | 21,0035 | 21,0035 | 0 |
26 Abr 2024 | 20,7815 | 0,20 | 0,95% | 20,7815 | 20,7815 | 20,7815 | 0 |
25 Abr 2024 | 20,5865 | 0,02 | 0,11% | 20,5865 | 20,5865 | 20,5865 | 0 |
24 Abr 2024 | 20,5635 | 0,08 | 0,38% | 20,5635 | 20,5635 | 20,5635 | 0 |
23 Abr 2024 | 20,486 | 0,26 | 1,29% | 20,486 | 20,486 | 20,486 | 0 |
22 Abr 2024 | 20,226 | 0,09 | 0,45% | 20,226 | 20,226 | 20,226 | 0 |
19 Abr 2024 | 20,1355 | -0,19 | -0,93% | 20,1355 | 20,1355 | 20,1355 | 0 |
18 Abr 2024 | 20,325 | 0,18 | 0,87% | 20,325 | 20,325 | 20,325 | 0 |
17 Abr 2024 | 20,149 | 0,01 | 0,05% | 20,149 | 20,149 | 20,149 | 0 |
16 Abr 2024 | 20,1395 | -0,38 | -1,85% | 20,1395 | 20,1395 | 20,1395 | 0 |
15 Abr 2024 | 20,5195 | -0,04 | -0,19% | 20,5195 | 20,5195 | 20,5195 | 0 |
12 Abr 2024 | 20,5585 | -0,27 | -1,29% | 20,5585 | 20,5585 | 20,5585 | 0 |
11 Abr 2024 | 20,827 | -0,03 | -0,13% | 20,827 | 20,827 | 20,827 | 0 |
10 Abr 2024 | 20,854 | -0,25 | -1,17% | 20,854 | 20,854 | 20,854 | 0 |
09 Abr 2024 | 21,1005 | 0,02 | 0,11% | 21,1005 | 21,1005 | 21,1005 | 0 |
08 Abr 2024 | 21,0775 | 0,16 | 0,78% | 21,0775 | 21,0775 | 21,0775 | 0 |
05 Abr 2024 | 20,9145 | -0,24 | -1,13% | 20,9145 | 20,9145 | 20,9145 | 0 |
04 Abr 2024 | 21,154 | 0,17 | 0,80% | 21,154 | 21,154 | 21,154 | 0 |
03 Abr 2024 | 20,9865 | 0,01 | 0,05% | 20,9865 | 20,9865 | 20,9865 | 0 |
02 Abr 2024 | 20,9755 | 0,09 | 0,43% | 20,9755 | 20,9755 | 20,9755 | 0 |
28 Mar 2024 | 20,885 | 0,14 | 0,67% | 20,885 | 20,885 | 20,885 | 0 |
27 Mar 2024 | 20,745 | -0,03 | -0,13% | 20,745 | 20,745 | 20,745 | 0 |
26 Mar 2024 | 20,771 | 0,02 | 0,11% | 20,771 | 20,771 | 20,771 | 0 |
25 Mar 2024 | 20,748 | 0,03 | 0,14% | 20,748 | 20,748 | 20,748 | 0 |
22 Mar 2024 | 20,7195 | -0,21 | -0,98% | 20,7195 | 20,7195 | 20,7195 | 0 |
21 Mar 2024 | 20,925 | 0,28 | 1,33% | 20,925 | 20,925 | 20,925 | 0 |
20 Mar 2024 | 20,65 | 0,03 | 0,14% | 20,65 | 20,65 | 20,65 | 0 |
19 Mar 2024 | 20,621 | -0,18 | -0,86% | 20,621 | 20,621 | 20,621 | 0 |
18 Mar 2024 | 20,7995 | 0,04 | 0,20% | 20,7995 | 20,7995 | 20,7995 | 0 |
15 Mar 2024 | 20,7575 | -0,16 | -0,75% | 20,7575 | 20,7575 | 20,7575 | 0 |
14 Mar 2024 | 20,9135 | -0,11 | -0,52% | 20,9135 | 20,9135 | 20,9135 | 0 |
13 Mar 2024 | 21,0235 | -0,07 | -0,35% | 21,0235 | 21,0235 | 21,0235 | 0 |
12 Mar 2024 | 21,0965 | 0,16 | 0,78% | 21,0965 | 21,0965 | 21,0965 | 0 |
11 Mar 2024 | 20,934 | -0,02 | -0,08% | 20,934 | 20,934 | 20,934 | 0 |
08 Mar 2024 | 20,95 | 0,07 | 0,36% | 20,95 | 20,95 | 20,95 | 0 |
07 Mar 2024 | 20,8755 | 0,07 | 0,35% | 20,8755 | 20,8755 | 20,8755 | 0 |
06 Mar 2024 | 20,8025 | 0,37 | 1,81% | 20,8025 | 20,8025 | 20,8025 | 0 |
05 Mar 2024 | 20,432 | -0,11 | -0,56% | 20,432 | 20,432 | 20,432 | 0 |
04 Mar 2024 | 20,5465 | 0,02 | 0,11% | 20,5465 | 20,5465 | 20,5465 | 0 |
01 Mar 2024 | 20,523 | 0,22 | 1,10% | 20,523 | 20,523 | 20,523 | 0 |
29 Fev 2024 | 20,299 | 0,08 | 0,37% | 20,299 | 20,299 | 20,299 | 0 |
28 Fev 2024 | 20,2235 | -0,37 | -1,79% | 20,2235 | 20,2235 | 20,2235 | 0 |
27 Fev 2024 | 20,5925 | 0,07 | 0,36% | 20,5925 | 20,5925 | 20,5925 | 0 |
26 Fev 2024 | 20,5195 | -0,09 | -0,45% | 20,5195 | 20,5195 | 20,5195 | 0 |
23 Fev 2024 | 20,6125 | 0,01 | 0,04% | 20,6125 | 20,6125 | 20,6125 | 0 |
22 Fev 2024 | 20,6045 | 0,16 | 0,77% | 20,6045 | 20,6045 | 20,6045 | 0 |
21 Fev 2024 | 20,448 | 0,06 | 0,30% | 20,448 | 20,448 | 20,448 | 0 |
20 Fev 2024 | 20,386 | 0,01 | 0,04% | 20,386 | 20,386 | 20,386 | 0 |
19 Fev 2024 | 20,3775 | -0,04 | -0,20% | 20,3775 | 20,3775 | 20,3775 | 0 |
16 Fev 2024 | 20,419 | 0,19 | 0,95% | 20,419 | 20,419 | 20,419 | 0 |
15 Fev 2024 | 20,2275 | 0,11 | 0,56% | 20,2275 | 20,2275 | 20,2275 | 0 |
14 Fev 2024 | 20,114 | 0,19 | 0,93% | 20,114 | 20,114 | 20,114 | 0 |
13 Fev 2024 | 19,929 | -0,40 | -1,99% | 20,199 | 20,3085 | 19,6495 | 410 |
12 Fev 2024 | 20,333 | 0,30 | 1,48% | 20,333 | 20,333 | 20,333 | 0 |
09 Fev 2024 | 20,0355 | 0,03 | 0,17% | 20,0355 | 20,0355 | 20,0355 | 0 |