Cotações Históricas JREZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 32,78 | -0,15 | -0,46% | 32,63 | 32,785 | 32,515 | 423 |
01 Jul 2024 | 32,9325 | 0,27 | 0,83% | 32,9325 | 32,9325 | 32,9325 | 1.496 |
28 Jun 2024 | 32,6625 | -0,11 | -0,32% | 32,755 | 32,80 | 32,61 | 2.750 |
27 Jun 2024 | 32,7675 | -0,15 | -0,45% | 32,815 | 32,9425 | 32,6825 | 9.092 |
26 Jun 2024 | 32,915 | -0,06 | -0,19% | 32,915 | 32,915 | 32,915 | 3.029 |
25 Jun 2024 | 32,9775 | -0,07 | -0,20% | 32,9775 | 32,9775 | 32,9775 | 0 |
24 Jun 2024 | 33,045 | 0,30 | 0,92% | 33,045 | 33,045 | 33,045 | 0 |
21 Jun 2024 | 32,7425 | -0,26 | -0,79% | 32,76 | 32,83 | 32,5625 | 88 |
20 Jun 2024 | 33,0025 | 0,42 | 1,29% | 33,0025 | 33,0025 | 33,0025 | 0 |
19 Jun 2024 | 32,5825 | -0,19 | -0,58% | 32,5825 | 32,5825 | 32,5825 | 1.487 |
18 Jun 2024 | 32,7725 | 0,21 | 0,64% | 32,7725 | 32,7725 | 32,7725 | 0 |
17 Jun 2024 | 32,5625 | 0,15 | 0,47% | 32,5625 | 32,5625 | 32,5625 | 0 |
14 Jun 2024 | 32,41 | -0,55 | -1,67% | 32,48 | 32,535 | 32,2575 | 200 |
13 Jun 2024 | 32,96 | -0,65 | -1,93% | 32,96 | 32,96 | 32,96 | 0 |
12 Jun 2024 | 33,61 | 0,44 | 1,32% | 33,255 | 33,785 | 33,1425 | 1.031 |
11 Jun 2024 | 33,1725 | -0,29 | -0,85% | 33,1725 | 33,1725 | 33,1725 | 2.957 |
10 Jun 2024 | 33,4575 | -0,27 | -0,81% | 33,315 | 33,47 | 33,295 | 3.114 |
07 Jun 2024 | 33,73 | -0,14 | -0,40% | 33,655 | 33,82 | 33,5875 | 1.000 |
06 Jun 2024 | 33,865 | 0,19 | 0,56% | 33,865 | 33,865 | 33,865 | 0 |
05 Jun 2024 | 33,675 | 0,45 | 1,37% | 33,675 | 33,675 | 33,675 | 11.234 |
04 Jun 2024 | 33,22 | -0,28 | -0,84% | 33,22 | 33,22 | 33,22 | 7.185 |
03 Jun 2024 | 33,5025 | 0,18 | 0,54% | 33,5025 | 33,5025 | 33,5025 | 400 |
31 Mai 2024 | 33,3225 | -0,06 | -0,19% | 33,3225 | 33,3225 | 33,3225 | 10.735 |
30 Mai 2024 | 33,385 | 0,11 | 0,35% | 33,385 | 33,385 | 33,385 | 0 |
29 Mai 2024 | 33,27 | -0,38 | -1,12% | 33,27 | 33,27 | 33,27 | 280 |
28 Mai 2024 | 33,6475 | -0,06 | -0,18% | 33,6475 | 33,6475 | 33,6475 | 1.195 |
24 Mai 2024 | 33,7075 | 0,02 | 0,04% | 33,7075 | 33,7075 | 33,7075 | 1.378 |
23 Mai 2024 | 33,6925 | 0,07 | 0,21% | 33,795 | 33,8025 | 33,61 | 700 |
22 Mai 2024 | 33,6225 | -0,06 | -0,16% | 33,6225 | 33,6225 | 33,6225 | 205 |
21 Mai 2024 | 33,6775 | -0,20 | -0,60% | 33,6775 | 33,6775 | 33,6775 | 2.150 |
20 Mai 2024 | 33,88 | 0,12 | 0,34% | 33,88 | 33,88 | 33,88 | 0 |
17 Mai 2024 | 33,765 | -0,08 | -0,23% | 33,765 | 33,765 | 33,765 | 1.221 |
16 Mai 2024 | 33,8425 | -0,12 | -0,35% | 33,8425 | 33,8425 | 33,8425 | 0 |
15 Mai 2024 | 33,96 | 0,18 | 0,52% | 33,96 | 33,96 | 33,96 | 1.070 |
14 Mai 2024 | 33,785 | 0,08 | 0,25% | 33,785 | 33,785 | 33,785 | 0 |
13 Mai 2024 | 33,70 | -0,03 | -0,08% | 33,735 | 33,74 | 33,6975 | 2.811 |
10 Mai 2024 | 33,7275 | 0,23 | 0,67% | 33,625 | 33,78 | 33,6175 | 31 |
09 Mai 2024 | 33,5025 | 0,16 | 0,46% | 33,48 | 33,5375 | 33,47 | 411 |
08 Mai 2024 | 33,3475 | 0,19 | 0,59% | 33,37 | 33,3775 | 33,225 | 40 |
07 Mai 2024 | 33,1525 | 0,63 | 1,93% | 33,80 | 33,80 | 32,8425 | 1.419 |
03 Mai 2024 | 32,525 | 0,20 | 0,61% | 32,565 | 32,675 | 32,455 | 1.800 |
02 Mai 2024 | 32,3275 | 0,03 | 0,10% | 32,3275 | 32,3275 | 32,3275 | 28.687 |
01 Mai 2024 | 32,295 | -0,18 | -0,55% | 32,295 | 32,295 | 32,295 | 18.500 |
30 Abr 2024 | 32,4725 | -0,33 | -1,01% | 32,4725 | 32,4725 | 32,4725 | 653.485 |
29 Abr 2024 | 32,805 | -0,14 | -0,43% | 32,835 | 32,8425 | 32,7775 | 5.488 |
26 Abr 2024 | 32,9475 | 0,50 | 1,56% | 32,96 | 33,0675 | 32,8775 | 24.814 |
25 Abr 2024 | 32,4425 | -0,20 | -0,61% | 32,4425 | 32,4425 | 32,4425 | 96 |
24 Abr 2024 | 32,6425 | -0,16 | -0,50% | 32,895 | 32,9275 | 32,5775 | 400 |
23 Abr 2024 | 32,805 | 0,59 | 1,82% | 32,55 | 32,805 | 32,545 | 16.905 |
22 Abr 2024 | 32,22 | 0,13 | 0,41% | 32,22 | 32,22 | 32,22 | 361 |
19 Abr 2024 | 32,0875 | -0,04 | -0,12% | 31,915 | 32,1825 | 31,87 | 6.000 |
18 Abr 2024 | 32,125 | 0,05 | 0,16% | 32,125 | 32,125 | 32,125 | 0 |
17 Abr 2024 | 32,075 | 0,01 | 0,02% | 32,075 | 32,075 | 32,075 | 0 |
16 Abr 2024 | 32,0675 | -0,42 | -1,29% | 32,0675 | 32,0675 | 32,0675 | 0 |
15 Abr 2024 | 32,485 | 0,14 | 0,43% | 32,615 | 32,8225 | 32,425 | 900 |
12 Abr 2024 | 32,345 | -0,04 | -0,12% | 32,505 | 32,505 | 32,2625 | 233 |
11 Abr 2024 | 32,3825 | -0,17 | -0,52% | 32,30 | 32,4025 | 32,215 | 4.832 |
10 Abr 2024 | 32,5525 | 0,05 | 0,15% | 32,765 | 32,87 | 32,2975 | 185 |
09 Abr 2024 | 32,505 | -0,25 | -0,75% | 32,66 | 32,75 | 32,45 | 1.356 |
08 Abr 2024 | 32,75 | 0,17 | 0,54% | 32,72 | 32,7925 | 32,66 | 10.652 |
05 Abr 2024 | 32,575 | -0,38 | -1,16% | 32,575 | 32,575 | 32,575 | 0 |
04 Abr 2024 | 32,9575 | 0,02 | 0,05% | 32,9575 | 32,9575 | 32,9575 | 0 |