Cotações Históricas JER5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 102,50 | 0,00 | 0,00% | 102,50 | 102,50 | 102,50 | 0 |
18 Jul 2024 | 102,50 | 0,11 | 0,11% | 102,50 | 102,50 | 102,50 | 20 |
17 Jul 2024 | 102,3851 | -0,17 | -0,17% | 102,6141 | 102,6141 | 102,3851 | 2 |
16 Jul 2024 | 102,5555 | 0,13 | 0,12% | 102,5555 | 102,5555 | 102,5555 | 1 |
15 Jul 2024 | 102,4283 | 0,18 | 0,18% | 102,4283 | 102,4283 | 102,4283 | 76 |
12 Jul 2024 | 102,2449 | 0,00 | 0,00% | 102,2449 | 102,2449 | 102,2449 | 0 |
11 Jul 2024 | 102,2449 | 0,00 | 0,00% | 102,2449 | 102,2449 | 102,2449 | 0 |
10 Jul 2024 | 102,2449 | 0,00 | 0,00% | 102,1949 | 102,2449 | 102,1899 | 189 |
09 Jul 2024 | 102,2399 | 0,04 | 0,04% | 102,2399 | 102,2399 | 102,2399 | 30 |
08 Jul 2024 | 102,1998 | 0,00 | 0,00% | 102,1998 | 102,1998 | 102,1998 | 0 |
05 Jul 2024 | 102,1998 | 0,33 | 0,32% | 102,1998 | 102,1998 | 102,1998 | 1 |
04 Jul 2024 | 101,8743 | 0,00 | 0,00% | 101,8743 | 101,8743 | 101,8743 | 0 |
03 Jul 2024 | 101,8743 | 0,00 | 0,00% | 101,8743 | 101,8743 | 101,8743 | 0 |
02 Jul 2024 | 101,8743 | 0,04 | 0,04% | 101,8743 | 101,8743 | 101,8743 | 735 |
01 Jul 2024 | 101,8298 | -0,12 | -0,11% | 101,7472 | 101,8298 | 101,7472 | 12 |
28 Jun 2024 | 101,9449 | 0,00 | 0,00% | 101,9449 | 101,9449 | 101,9449 | 0 |
27 Jun 2024 | 101,9449 | 0,10 | 0,10% | 101,9449 | 101,9449 | 101,9449 | 1 |
26 Jun 2024 | 101,8451 | 0,00 | 0,00% | 101,9386 | 101,9386 | 101,8451 | 4 |
25 Jun 2024 | 101,8474 | -0,02 | -0,02% | 101,8474 | 101,8474 | 101,8474 | 1 |
24 Jun 2024 | 101,8706 | 0,00 | 0,00% | 101,8706 | 101,8706 | 101,8706 | 0 |
21 Jun 2024 | 101,8706 | 0,30 | 0,30% | 101,8706 | 101,8706 | 101,8706 | 91 |
20 Jun 2024 | 101,5703 | 0,00 | 0,00% | 101,5703 | 101,5703 | 101,5703 | 0 |
19 Jun 2024 | 101,5703 | -0,12 | -0,12% | 101,5703 | 101,5703 | 101,5703 | 114 |
18 Jun 2024 | 101,6951 | 0,00 | 0,00% | 101,6951 | 101,6951 | 101,6951 | 0 |
17 Jun 2024 | 101,6951 | 0,28 | 0,27% | 101,6951 | 101,6951 | 101,6951 | 1 |
14 Jun 2024 | 101,4197 | 0,00 | 0,00% | 101,4197 | 101,4197 | 101,4197 | 0 |
13 Jun 2024 | 101,4197 | 0,00 | 0,00% | 101,4197 | 101,4197 | 101,4197 | 0 |
12 Jun 2024 | 101,4197 | 0,00 | 0,00% | 101,4197 | 101,4197 | 101,4197 | 0 |
11 Jun 2024 | 101,4197 | 0,00 | 0,00% | 101,4197 | 101,4197 | 101,4197 | 0 |
10 Jun 2024 | 101,4197 | -0,16 | -0,15% | 101,4197 | 101,4197 | 101,4197 | 1 |
07 Jun 2024 | 101,5749 | 0,00 | 0,00% | 101,5749 | 101,5749 | 101,5749 | 0 |
06 Jun 2024 | 101,5749 | 0,00 | 0,00% | 101,5749 | 101,5749 | 101,5749 | 0 |
05 Jun 2024 | 101,5749 | 0,30 | 0,29% | 101,5749 | 101,5749 | 101,5749 | 1.327 |
04 Jun 2024 | 101,2794 | 0,00 | 0,00% | 101,2794 | 101,2794 | 101,2794 | 0 |
03 Jun 2024 | 101,2794 | -0,11 | -0,11% | 101,1008 | 101,2794 | 101,1008 | 2 |
31 Mai 2024 | 101,3895 | 0,09 | 0,09% | 101,3895 | 101,3895 | 101,3895 | 1 |
30 Mai 2024 | 101,2949 | 0,02 | 0,01% | 101,2949 | 101,2949 | 101,2949 | 1 |
29 Mai 2024 | 101,2799 | 0,00 | 0,00% | 101,2799 | 101,2799 | 101,2799 | 0 |
28 Mai 2024 | 101,2799 | 0,00 | 0,00% | 101,2799 | 101,2799 | 101,2799 | 0 |
27 Mai 2024 | 101,2799 | 0,00 | 0,00% | 101,2799 | 101,2799 | 101,2799 | 0 |
24 Mai 2024 | 101,2799 | 0,00 | 0,00% | 101,2799 | 101,2799 | 101,2799 | 0 |
23 Mai 2024 | 101,2799 | 0,05 | 0,05% | 101,2799 | 101,2799 | 101,2799 | 50 |
22 Mai 2024 | 101,2256 | -0,15 | -0,15% | 101,5146 | 101,5146 | 101,2256 | 4 |
21 Mai 2024 | 101,3749 | 0,00 | 0,00% | 101,3749 | 101,3749 | 101,3749 | 0 |
20 Mai 2024 | 101,3749 | 0,10 | 0,10% | 101,3649 | 101,3749 | 101,3649 | 51 |
17 Mai 2024 | 101,2751 | 0,00 | 0,00% | 101,2751 | 101,2751 | 101,2751 | 0 |
16 Mai 2024 | 101,2751 | 0,00 | 0,00% | 101,2751 | 101,2751 | 101,2751 | 0 |
15 Mai 2024 | 101,2751 | 0,06 | 0,06% | 101,2751 | 101,2751 | 101,2751 | 14 |
14 Mai 2024 | 101,2168 | 0,07 | 0,07% | 101,2168 | 101,2168 | 101,2168 | 3 |
13 Mai 2024 | 101,151 | -0,34 | -0,34% | 101,3549 | 101,3549 | 101,151 | 4 |
10 Mai 2024 | 101,4949 | -0,09 | -0,09% | 101,4949 | 101,4949 | 101,4949 | 1 |
09 Mai 2024 | 101,5875 | 0,00 | 0,00% | 101,5875 | 101,5875 | 101,5875 | 0 |
08 Mai 2024 | 101,5875 | 0,00 | 0,00% | 101,5875 | 101,5875 | 101,5875 | 0 |
07 Mai 2024 | 101,5875 | 0,57 | 0,57% | 101,5875 | 101,5875 | 101,5875 | 98 |
06 Mai 2024 | 101,0149 | 0,00 | 0,00% | 101,0149 | 101,0149 | 101,0149 | 0 |
03 Mai 2024 | 101,0149 | 0,00 | 0,00% | 101,0149 | 101,0149 | 101,0149 | 0 |
02 Mai 2024 | 101,0149 | 0,00 | 0,00% | 101,0149 | 101,0149 | 101,0149 | 0 |
30 Abr 2024 | 101,0149 | 0,00 | 0,00% | 101,0149 | 101,0149 | 101,0149 | 0 |
29 Abr 2024 | 101,0149 | 0,00 | 0,00% | 101,0149 | 101,0149 | 101,0149 | 0 |
26 Abr 2024 | 101,0149 | 0,00 | 0,00% | 101,0149 | 101,0149 | 101,0149 | 0 |
25 Abr 2024 | 101,0149 | 0,13 | 0,13% | 101,0149 | 101,0149 | 101,0149 | 1 |
24 Abr 2024 | 100,8885 | 0,00 | 0,00% | 100,8885 | 100,8885 | 100,8885 | 0 |
23 Abr 2024 | 100,8885 | 0,00 | 0,00% | 100,8885 | 100,8885 | 100,8885 | 0 |