Cotações Históricas JKS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 25,19 | 0,45 | 1,82% | 24,73 | 25,23 | 24,52 | 871.381 |
27 Mar 2024 | 24,74 | 2,23 | 9,91% | 22,51 | 24,84 | 22,51 | 1.173.966 |
26 Mar 2024 | 22,51 | 0,34 | 1,53% | 22,37 | 23,04 | 22,37 | 924.976 |
25 Mar 2024 | 22,17 | -0,26 | -1,16% | 22,36 | 22,91 | 22,06 | 1.135.216 |
22 Mar 2024 | 22,43 | -1,23 | -5,20% | 23,53 | 23,53 | 22,42 | 1.727.599 |
21 Mar 2024 | 23,66 | -1,24 | -4,98% | 24,45 | 24,8699 | 23,5801 | 1.133.982 |
20 Mar 2024 | 24,90 | -1,55 | -5,86% | 24,20 | 24,99 | 23,04 | 2.284.330 |
19 Mar 2024 | 26,45 | -0,01 | -0,04% | 26,10 | 26,835 | 26,00 | 779.591 |
18 Mar 2024 | 26,46 | 0,09 | 0,34% | 26,75 | 27,10 | 25,945 | 612.332 |
15 Mar 2024 | 26,37 | 0,37 | 1,42% | 26,12 | 26,88 | 26,00 | 1.402.951 |
14 Mar 2024 | 26,00 | -1,67 | -6,04% | 27,47 | 27,50 | 25,86 | 1.354.413 |
13 Mar 2024 | 27,67 | -0,82 | -2,88% | 28,78 | 29,09 | 27,66 | 733.167 |
12 Mar 2024 | 28,49 | -0,68 | -2,33% | 29,61 | 29,61 | 28,38 | 852.424 |
11 Mar 2024 | 29,17 | 0,99 | 3,51% | 28,71 | 30,20 | 28,54 | 1.164.971 |
08 Mar 2024 | 28,18 | 0,39 | 1,40% | 28,00 | 28,82 | 27,54 | 857.502 |
07 Mar 2024 | 27,79 | 0,26 | 0,94% | 27,59 | 27,80 | 26,96 | 468.826 |
06 Mar 2024 | 27,53 | 1,07 | 4,04% | 27,25 | 27,59 | 26,82 | 402.044 |
05 Mar 2024 | 26,46 | -0,04 | -0,15% | 26,00 | 26,93 | 25,70 | 746.448 |
04 Mar 2024 | 26,50 | -0,77 | -2,82% | 27,30 | 27,30 | 26,30 | 632.884 |
01 Mar 2024 | 27,27 | 0,23 | 0,85% | 27,39 | 27,80 | 26,74 | 653.006 |
29 Fev 2024 | 27,04 | 0,50 | 1,88% | 27,36 | 27,9688 | 26,77 | 750.968 |
28 Fev 2024 | 26,54 | -0,77 | -2,82% | 27,59 | 27,9705 | 26,35 | 761.561 |
27 Fev 2024 | 27,31 | 1,13 | 4,32% | 27,06 | 27,735 | 26,72 | 500.317 |
26 Fev 2024 | 26,18 | 0,09 | 0,34% | 26,05 | 26,4685 | 25,74 | 357.216 |
23 Fev 2024 | 26,09 | -0,10 | -0,38% | 26,19 | 26,50 | 25,42 | 482.751 |
22 Fev 2024 | 26,19 | 0,64 | 2,50% | 25,87 | 26,46 | 25,31 | 725.788 |
21 Fev 2024 | 25,55 | -0,40 | -1,54% | 25,51 | 25,78 | 25,0816 | 601.353 |
20 Fev 2024 | 25,95 | -0,39 | -1,48% | 26,10 | 26,10 | 25,34 | 483.680 |
16 Fev 2024 | 26,34 | -0,83 | -3,05% | 26,90 | 27,43 | 26,26 | 577.708 |
15 Fev 2024 | 27,17 | -0,11 | -0,40% | 27,45 | 28,01 | 26,88 | 416.189 |
14 Fev 2024 | 27,28 | 1,42 | 5,49% | 26,47 | 27,32 | 26,12 | 1.443.378 |
13 Fev 2024 | 25,86 | -1,45 | -5,31% | 25,95 | 26,859 | 25,78 | 981.386 |
12 Fev 2024 | 27,31 | 1,12 | 4,28% | 26,36 | 27,80 | 26,36 | 785.532 |
09 Fev 2024 | 26,19 | 0,79 | 3,11% | 25,50 | 26,34 | 25,26 | 614.615 |
08 Fev 2024 | 25,40 | -0,91 | -3,46% | 26,04 | 26,13 | 25,29 | 974.563 |
07 Fev 2024 | 26,31 | 1,37 | 5,49% | 25,32 | 26,65 | 25,32 | 1.367.749 |
06 Fev 2024 | 24,94 | 1,15 | 4,83% | 24,98 | 25,179 | 24,11 | 1.238.270 |
05 Fev 2024 | 23,79 | -2,33 | -8,92% | 25,02 | 25,02 | 23,12 | 2.305.759 |
02 Fev 2024 | 26,12 | -0,90 | -3,33% | 26,35 | 27,20 | 25,94 | 954.816 |
01 Fev 2024 | 27,02 | 0,79 | 3,01% | 26,63 | 27,65 | 26,54 | 820.103 |
31 Jan 2024 | 26,23 | -0,72 | -2,67% | 26,80 | 27,45 | 26,23 | 741.336 |
30 Jan 2024 | 26,95 | -0,90 | -3,23% | 27,34 | 27,75 | 26,80 | 821.670 |
29 Jan 2024 | 27,85 | -0,03 | -0,11% | 27,10 | 28,05 | 26,68 | 1.309.843 |
26 Jan 2024 | 27,88 | -1,22 | -4,19% | 29,00 | 29,20 | 27,74 | 902.546 |
25 Jan 2024 | 29,10 | -1,21 | -3,99% | 30,18 | 30,57 | 28,72 | 938.287 |
24 Jan 2024 | 30,31 | 0,03 | 0,10% | 31,09 | 31,295 | 29,945 | 974.390 |
23 Jan 2024 | 30,28 | 1,78 | 6,25% | 29,95 | 31,165 | 29,82 | 1.223.176 |
22 Jan 2024 | 28,50 | 0,88 | 3,19% | 27,25 | 29,20 | 27,01 | 935.302 |
19 Jan 2024 | 27,62 | -0,95 | -3,33% | 28,30 | 28,305 | 27,19 | 990.142 |
18 Jan 2024 | 28,57 | 0,42 | 1,49% | 29,11 | 29,40 | 28,34 | 680.525 |
17 Jan 2024 | 28,15 | -1,58 | -5,31% | 28,50 | 28,6956 | 27,80 | 1.238.902 |
16 Jan 2024 | 29,73 | -0,66 | -2,17% | 29,89 | 31,13 | 29,61 | 973.616 |
12 Jan 2024 | 30,39 | -0,87 | -2,78% | 31,35 | 31,69 | 30,14 | 707.184 |
11 Jan 2024 | 31,26 | 0,74 | 2,42% | 30,88 | 31,8632 | 29,72 | 989.471 |
10 Jan 2024 | 30,52 | -0,56 | -1,80% | 30,93 | 31,115 | 29,72 | 1.517.962 |
09 Jan 2024 | 31,08 | -0,73 | -2,29% | 31,18 | 31,40 | 30,48 | 1.032.864 |
08 Jan 2024 | 31,81 | -0,91 | -2,78% | 32,50 | 32,7839 | 31,65 | 825.448 |
05 Jan 2024 | 32,72 | -0,38 | -1,15% | 33,05 | 33,39 | 32,38 | 756.658 |
04 Jan 2024 | 33,10 | -0,79 | -2,33% | 34,16 | 34,31 | 32,92 | 742.256 |
03 Jan 2024 | 33,89 | -1,09 | -3,12% | 34,23 | 34,615 | 33,095 | 1.386.463 |
02 Jan 2024 | 34,98 | -1,96 | -5,31% | 36,05 | 36,26 | 34,75 | 1.375.917 |