Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas JEST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 104,3049 | -0,01 | -0,01% | 104,2701 | 104,3049 | 104,265 | 11.471 |
| 18 Jul 2024 | 104,3149 | 0,04 | 0,04% | 104,3049 | 104,5099 | 104,3049 | 3.722 |
| 17 Jul 2024 | 104,2699 | 0,02 | 0,01% | 104,2699 | 104,2699 | 104,2699 | 891 |
| 16 Jul 2024 | 104,2549 | 0,05 | 0,05% | 104,2549 | 104,2549 | 104,2501 | 1.303 |
| 15 Jul 2024 | 104,2051 | -0,02 | -0,02% | 104,2051 | 104,2349 | 104,2051 | 494 |
| 12 Jul 2024 | 104,2249 | 0,07 | 0,07% | 104,1901 | 104,2249 | 104,1901 | 533 |
| 11 Jul 2024 | 104,1551 | 0,01 | 0,00% | 104,1501 | 104,1899 | 104,1501 | 1.213 |
| 10 Jul 2024 | 104,1499 | 0,14 | 0,14% | 104,1002 | 104,1499 | 104,1002 | 622 |
| 09 Jul 2024 | 104,0058 | 0,06 | 0,06% | 104,0499 | 104,0499 | 104,0058 | 522 |
| 08 Jul 2024 | 103,9419 | -0,08 | -0,07% | 104,0499 | 104,0499 | 103,9419 | 771 |
| 05 Jul 2024 | 104,0199 | -0,07 | -0,06% | 103,9293 | 104,0199 | 103,9293 | 2.758 |
| 04 Jul 2024 | 104,0855 | 0,10 | 0,09% | 104,0299 | 104,0855 | 103,9901 | 690 |
| 03 Jul 2024 | 103,9899 | 0,02 | 0,02% | 103,9551 | 103,9899 | 103,9551 | 1.643 |
| 02 Jul 2024 | 103,9723 | 0,07 | 0,06% | 103,9401 | 104,0184 | 103,9401 | 375 |
| 01 Jul 2024 | 103,9051 | -0,07 | -0,07% | 103,8745 | 103,9535 | 103,8701 | 1.537 |
| 28 Jun 2024 | 103,9749 | 0,07 | 0,07% | 103,9699 | 103,9749 | 103,9594 | 1.085 |
| 27 Jun 2024 | 103,9055 | -0,02 | -0,02% | 104,0105 | 104,0105 | 103,9055 | 856 |
| 26 Jun 2024 | 103,9251 | -0,02 | -0,02% | 103,9499 | 103,9499 | 103,9201 | 1.983 |
| 25 Jun 2024 | 103,9498 | 0,01 | 0,01% | 103,9549 | 103,96 | 103,9251 | 20.245 |
| 24 Jun 2024 | 103,9399 | 0,06 | 0,06% | 103,9299 | 103,9399 | 103,8901 | 1.096 |
| 21 Jun 2024 | 103,8801 | -0,02 | -0,02% | 103,9099 | 103,9149 | 103,8801 | 358 |
| 20 Jun 2024 | 103,8999 | 0,03 | 0,03% | 103,8899 | 103,8999 | 103,8601 | 1.405 |
| 19 Jun 2024 | 103,8649 | 0,10 | 0,09% | 103,8799 | 103,8799 | 103,8649 | 3.540 |
| 18 Jun 2024 | 103,7671 | 0,02 | 0,02% | 103,8251 | 103,8849 | 103,7671 | 2.362 |
| 17 Jun 2024 | 103,7494 | 0,03 | 0,03% | 103,7901 | 103,8448 | 103,7494 | 1.843 |
| 14 Jun 2024 | 103,7162 | -0,01 | -0,01% | 103,7551 | 103,7701 | 103,7162 | 572 |
| 13 Jun 2024 | 103,7249 | 0,03 | 0,02% | 103,8849 | 103,8849 | 103,7149 | 1.285 |
| 12 Jun 2024 | 103,6999 | 0,05 | 0,05% | 103,6749 | 103,7199 | 103,6458 | 7.877 |
| 11 Jun 2024 | 103,6507 | 0,00 | 0,00% | 103,6651 | 103,7499 | 103,6507 | 739 |
| 10 Jun 2024 | 103,6501 | -0,02 | -0,02% | 103,7453 | 103,7453 | 103,6501 | 593 |
| 07 Jun 2024 | 103,6749 | 0,02 | 0,02% | 103,6799 | 103,6799 | 103,6553 | 279 |
| 06 Jun 2024 | 103,6551 | -0,06 | -0,06% | 103,7249 | 103,7249 | 103,6551 | 1.187 |
| 05 Jun 2024 | 103,7148 | -0,01 | -0,01% | 103,6549 | 103,7148 | 103,6549 | 128 |
| 04 Jun 2024 | 103,7257 | 0,17 | 0,16% | 103,6549 | 103,7257 | 103,6301 | 260 |
| 03 Jun 2024 | 103,5583 | -0,03 | -0,03% | 103,6099 | 103,6348 | 103,5583 | 794 |
| 31 Mai 2024 | 103,5899 | 0,00 | 0,00% | 103,5849 | 103,5899 | 103,5501 | 489 |
| 30 Mai 2024 | 103,5849 | 0,05 | 0,05% | 103,5849 | 103,5849 | 103,5849 | 320 |
| 29 Mai 2024 | 103,5351 | 0,02 | 0,01% | 103,5699 | 103,5699 | 103,5101 | 913 |
| 28 Mai 2024 | 103,5201 | 0,00 | 0,00% | 103,5299 | 103,5499 | 103,5201 | 165 |
| 27 Mai 2024 | 103,5199 | 0,00 | 0,00% | 103,4802 | 103,5199 | 103,4801 | 316 |
| 24 Mai 2024 | 103,5199 | 0,03 | 0,03% | 103,4701 | 103,5199 | 103,4701 | 358 |
| 23 Mai 2024 | 103,4851 | -0,03 | -0,03% | 103,5399 | 103,5399 | 103,4851 | 48 |
| 22 Mai 2024 | 103,5199 | 0,00 | 0,00% | 103,5249 | 103,5249 | 103,4851 | 632 |
| 21 Mai 2024 | 103,5199 | 0,02 | 0,02% | 103,5051 | 103,5199 | 103,5001 | 319 |
| 20 Mai 2024 | 103,4999 | 0,00 | 0,00% | 103,4999 | 103,4999 | 103,4999 | 0 |
| 17 Mai 2024 | 103,4999 | 0,00 | 0,00% | 103,5099 | 103,5149 | 103,4999 | 1.882 |
| 16 Mai 2024 | 103,4999 | 0,03 | 0,03% | 103,4999 | 103,4999 | 103,4652 | 2.820 |
| 15 Mai 2024 | 103,4699 | -0,01 | -0,01% | 103,4399 | 103,4699 | 103,4399 | 913 |
| 14 Mai 2024 | 103,4759 | 0,07 | 0,07% | 103,4301 | 103,4759 | 103,4301 | 1.134 |
| 13 Mai 2024 | 103,4051 | -0,04 | -0,04% | 103,45 | 103,45 | 103,4051 | 1.839 |
| 10 Mai 2024 | 103,45 | 0,06 | 0,06% | 103,4399 | 103,4751 | 103,3751 | 2.727 |
| 09 Mai 2024 | 103,3851 | 0,00 | 0,00% | 103,3851 | 103,3851 | 103,3851 | 0 |
| 08 Mai 2024 | 103,3851 | -0,07 | -0,07% | 103,4001 | 103,4001 | 103,3751 | 282 |
| 07 Mai 2024 | 103,4576 | 0,07 | 0,07% | 103,4498 | 103,4576 | 103,3599 | 1.911 |
| 06 Mai 2024 | 103,3849 | 0,04 | 0,04% | 103,3599 | 103,3899 | 103,3599 | 1.132 |
| 03 Mai 2024 | 103,3451 | 0,03 | 0,03% | 103,3451 | 103,3451 | 103,3451 | 72 |
| 02 Mai 2024 | 103,3151 | -0,02 | -0,02% | 103,3499 | 103,3499 | 103,3151 | 1.222 |
| 30 Abr 2024 | 103,3399 | 0,03 | 0,02% | 103,3399 | 103,3399 | 103,3399 | 109 |
| 29 Abr 2024 | 103,3149 | 0,01 | 0,01% | 103,3149 | 103,3149 | 103,3149 | 200 |
| 26 Abr 2024 | 103,3049 | 0,01 | 0,01% | 103,2949 | 103,3099 | 103,2949 | 947 |
| 25 Abr 2024 | 103,2951 | 0,01 | 0,01% | 103,2999 | 103,3099 | 103,2951 | 900 |
| 24 Abr 2024 | 103,2849 | -0,01 | -0,01% | 103,2601 | 103,2949 | 103,2601 | 1.291 |
| 23 Abr 2024 | 103,2949 | 0,06 | 0,06% | 103,3449 | 103,3449 | 103,2949 | 201 |
