Jpp Allocation (JPPA11)

JPPA11
🏛️ Brasil →
78.57
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 77.55 77.55 76.75 77.34 0.0M
2022-12-28 77.22 77.66 76.99 77.55 0.0M
2022-12-27 77.63 77.63 77.20 77.21 0.0M
2022-12-26 76.44 77.77 76.44 77.63 0.0M
2022-12-23 76.74 77.45 76.37 76.44 0.0M
2022-12-22 76.31 76.54 76.28 76.37 0.0M
2022-12-21 76.01 76.75 76.01 76.31 0.0M
2022-12-20 76.53 76.63 75.95 76.35 0.0M
2022-12-19 76.30 76.96 76.04 76.35 0.0M
2022-12-16 76.03 76.60 76.03 76.30 0.0M
2022-12-15 76.30 76.57 75.66 76.02 0.0M
2022-12-14 76.71 76.72 76.03 76.30 0.0M
2022-12-13 76.49 76.74 76.17 76.73 0.0M
2022-12-12 76.37 76.60 76.24 76.49 0.0M
2022-12-09 76.23 76.39 76.04 76.37 0.0M
2022-12-08 76.39 76.69 76.13 76.24 0.0M
2022-12-07 76.22 76.63 76.20 76.39 0.0M
2022-12-06 79.99 79.99 79.09 79.63 0.0M
2022-12-05 80.40 80.40 79.34 79.50 0.0M
2022-12-02 79.66 81.63 79.66 80.41 0.0M
2022-12-01 80.85 80.85 76.44 79.66 0.0M
2022-11-30 82.14 82.51 80.18 80.83 0.0M
2022-11-29 79.81 85.90 79.81 82.14 0.0M
2022-11-28 79.30 80.66 79.29 79.81 0.0M
2022-11-25 79.19 80.55 79.19 79.28 0.0M
2022-11-24 78.82 79.20 78.82 79.19 0.0M
2022-11-23 78.78 79.01 78.78 78.83 0.0M
2022-11-22 78.75 78.78 78.65 78.78 0.0M
2022-11-21 78.75 78.75 78.65 78.75 0.0M
2022-11-18 78.68 78.75 78.52 78.75 0.0M
2022-11-17 78.72 78.75 78.38 78.68 0.0M
2022-11-16 78.72 78.75 78.72 78.72 0.0M
2022-11-14 78.68 78.75 78.62 78.72 0.0M
2022-11-11 78.53 78.75 78.41 78.67 0.0M
2022-11-10 78.73 78.75 78.44 78.53 0.0M
2022-11-09 78.62 78.75 78.41 78.74 0.0M
2022-11-08 78.56 78.64 78.07 78.24 0.0M
2022-11-07 78.56 78.73 78.09 78.56 0.0M
2022-11-04 78.50 78.56 78.30 78.51 0.0M
2022-11-03 78.92 78.93 78.36 78.50 0.0M
2022-11-01 78.35 79.12 77.80 78.93 0.0M
2022-10-31 78.37 78.37 77.42 78.34 0.0M
2022-10-28 78.41 78.74 78.41 78.74 0.0M
2022-10-27 78.59 78.74 77.63 78.41 0.0M
2022-10-26 77.92 78.74 77.63 78.00 0.0M
2022-10-25 77.61 77.92 77.41 77.92 0.0M
2022-10-24 77.71 77.86 77.37 77.61 0.0M
2022-10-21 77.89 77.93 77.60 77.70 0.0M
2022-10-20 77.62 77.63 77.27 77.61 0.0M
2022-10-19 77.63 77.92 77.25 77.61 0.0M
2022-10-18 77.70 78.20 77.04 77.63 0.0M
2022-10-17 76.90 78.11 76.90 77.70 0.0M
2022-10-14 76.88 77.82 76.88 77.71 0.0M
2022-10-13 77.81 77.81 77.10 77.25 0.0M
2022-10-11 77.48 78.04 77.25 77.82 0.0M
2022-10-10 78.74 78.74 77.11 77.52 0.0M
2022-10-07 78.71 79.48 78.69 78.69 0.0M
2022-10-06 77.24 78.64 76.61 78.64 0.0M
2022-10-05 76.58 77.31 76.58 77.28 0.0M
2022-10-04 77.31 77.60 76.58 77.30 0.0M
2022-10-03 78.77 78.77 76.58 77.31 0.0M
2022-09-30 78.37 78.75 77.29 78.59 0.0M
2022-09-29 77.93 78.37 77.00 78.37 0.0M
2022-09-28 76.91 78.01 76.50 77.94 0.0M
2022-09-27 76.40 76.92 76.40 76.79 0.0M
2022-09-26 76.22 76.52 76.00 76.38 0.0M
2022-09-23 76.54 76.85 75.50 76.22 0.0M
2022-09-22 76.22 76.82 76.22 76.50 0.0M
2022-09-21 76.37 76.89 75.55 76.20 0.0M
2022-09-20 76.73 76.90 76.29 76.35 0.0M
2022-09-19 76.58 76.92 76.56 76.72 0.0M
2022-09-16 76.04 76.76 75.30 76.57 0.0M
2022-09-15 76.58 76.92 75.09 75.09 0.0M
2022-09-14 76.86 76.94 76.24 76.58 0.0M
2022-09-13 76.94 76.94 75.87 76.83 0.0M
2022-09-12 76.22 77.51 76.22 76.95 0.0M
2022-09-09 76.30 76.70 75.86 76.70 0.0M
2022-09-08 75.19 76.50 75.19 76.30 0.0M
2022-09-06 75.20 75.20 74.63 75.15 0.0M
2022-09-05 75.35 75.35 74.61 75.20 0.0M
2022-09-02 76.32 77.91 75.96 76.28 0.0M
2022-09-01 75.93 76.42 75.93 76.32 0.0M
2022-08-31 75.94 75.94 75.57 75.93 0.0M
2022-08-30 75.95 75.95 75.56 75.82 0.0M
2022-08-29 75.55 75.84 75.38 75.56 0.0M
2022-08-26 75.47 75.86 75.46 75.46 0.0M
2022-08-25 75.18 75.48 75.17 75.42 0.0M
2022-08-24 74.82 75.08 74.74 75.07 0.0M
2022-08-23 74.47 74.86 74.29 74.82 0.0M
2022-08-22 74.46 74.52 73.57 74.49 0.0M
2022-08-19 74.87 74.87 73.97 74.33 0.0M
2022-08-18 74.29 75.08 74.16 74.77 0.0M
2022-08-17 74.19 74.31 74.03 74.09 0.0M
2022-08-16 74.08 74.16 73.99 74.05 0.0M
2022-08-15 73.87 74.49 73.87 73.99 0.0M
2022-08-12 73.76 73.93 73.67 73.85 0.0M
2022-08-11 73.19 73.76 73.19 73.60 0.0M
2022-08-10 72.95 73.33 72.87 73.19 0.0M
2022-08-09 72.90 73.03 72.51 72.95 0.0M
2022-08-08 72.71 73.07 72.47 72.90 0.0M
2022-08-05 72.32 72.67 71.65 72.47 0.0M
2022-08-04 74.17 74.17 73.99 74.08 0.0M
2022-08-03 74.24 74.24 73.62 73.99 0.0M
2022-08-02 74.10 74.35 73.77 74.21 0.0M
2022-08-01 74.79 74.79 70.09 74.10 0.0M
2022-07-29 73.30 74.65 73.30 74.52 0.0M
2022-07-28 73.08 73.33 72.82 73.30 0.0M
2022-07-27 72.99 73.64 72.86 73.01 0.0M
2022-07-26 73.02 73.08 72.86 72.94 0.0M
2022-07-25 73.07 73.12 72.85 72.97 0.0M
2022-07-22 73.04 73.14 72.86 73.07 0.0M
2022-07-21 73.14 73.14 72.85 73.06 0.0M
2022-07-20 73.12 73.14 72.86 73.04 0.0M
2022-07-19 73.04 73.21 72.81 73.14 0.0M
2022-07-18 73.18 73.26 72.86 72.98 0.0M
2022-07-15 73.15 73.35 72.83 73.18 0.0M
2022-07-14 73.33 73.35 72.86 72.86 0.0M
2022-07-13 73.66 73.66 72.29 73.33 0.0M
2022-07-12 74.05 74.26 73.22 73.66 0.0M
2022-07-11 73.95 74.31 73.58 74.05 0.0M
2022-07-08 74.44 74.44 73.58 73.95 0.0M
2022-07-07 74.63 75.09 73.58 74.43 0.0M
2022-07-06 74.24 74.62 73.69 74.57 0.0M
2022-07-05 75.11 75.16 73.27 74.22 0.0M
2022-07-04 75.73 75.77 75.03 75.11 0.0M
2022-07-01 75.75 75.79 74.31 75.39 0.0M
2022-06-30 74.98 75.14 74.97 75.07 0.0M
2022-06-29 74.83 74.99 74.65 74.98 0.0M
2022-06-28 74.89 74.89 74.29 74.83 0.0M
2022-06-27 74.70 74.89 74.36 74.89 0.0M
2022-06-24 74.57 74.70 73.66 74.70 0.0M
2022-06-23 74.65 74.65 72.88 74.57 0.0M
2022-06-22 74.43 74.64 73.51 74.53 0.0M
2022-06-21 74.36 74.58 73.59 74.45 0.0M
2022-06-20 74.20 74.36 73.95 74.36 0.0M
2022-06-17 73.44 74.61 72.71 74.19 0.0M
2022-06-15 73.42 73.57 72.88 73.51 0.0M
2022-06-14 73.49 73.57 72.91 73.49 0.0M
2022-06-13 73.54 73.56 72.88 73.23 0.0M
2022-06-10 73.55 73.57 72.88 73.54 0.0M
2022-06-09 73.36 73.57 72.88 73.55 0.0M
2022-06-08 73.29 73.36 72.88 73.35 0.0M
2022-06-07 73.21 73.36 72.70 72.81 0.0M
2022-06-06 72.85 73.36 72.74 73.21 0.0M
2022-06-03 72.55 72.86 72.45 72.81 0.0M
2022-06-02 73.41 73.41 73.31 73.35 0.0M
2022-06-01 74.27 74.27 72.89 73.24 0.0M
2022-05-31 72.94 72.97 72.60 72.95 0.0M
2022-05-30 72.97 72.97 72.19 72.97 0.0M
2022-05-27 72.49 72.97 72.35 72.96 0.0M
2022-05-26 72.78 72.78 71.97 72.33 0.0M
2022-05-25 72.18 72.81 70.91 72.78 0.0M
2022-05-24 71.86 72.18 71.46 72.17 0.0M
2022-05-23 71.65 71.86 71.46 71.86 0.0M
2022-05-20 71.43 71.65 71.27 71.65 0.0M
2022-05-19 73.09 73.32 73.04 73.08 0.0M
2022-05-18 73.21 73.22 73.06 73.09 0.0M
2022-05-17 73.16 73.22 72.91 73.20 0.0M
2022-05-16 73.22 73.22 72.55 73.16 0.0M
2022-05-13 73.21 73.22 72.55 72.55 0.0M
2022-05-12 73.22 73.22 72.22 72.23 0.0M
2022-05-11 72.55 73.22 71.95 72.25 0.0M
2022-05-10 73.46 73.46 72.38 72.55 0.0M
2022-05-09 73.32 74.35 72.19 72.59 0.0M
2022-05-06 74.34 74.35 72.55 73.32 0.0M
2022-05-05 73.27 74.48 72.55 73.63 0.0M
2022-05-04 74.40 74.40 73.27 73.29 0.0M
2022-05-03 74.71 75.34 73.50 74.40 0.0M
2022-05-02 73.06 76.86 72.92 73.95 0.0M
2022-04-29 71.61 73.32 71.60 73.18 0.0M
2022-04-28 71.61 71.61 71.44 71.61 0.0M
2022-04-27 71.50 71.61 71.48 71.60 0.0M
2022-04-26 71.61 71.61 71.50 71.50 0.0M
2022-04-25 71.52 71.61 71.29 71.61 0.0M
2022-04-22 71.29 71.58 71.22 71.53 0.0M
2022-04-20 71.29 71.29 70.94 71.24 0.0M
2022-04-19 70.54 71.29 70.52 71.29 0.0M
2022-04-18 70.54 70.55 70.50 70.50 0.0M
2022-04-14 70.54 70.54 70.45 70.54 0.0M
2022-04-13 70.48 70.55 70.42 70.54 0.0M
2022-04-12 70.38 70.55 70.38 70.45 0.0M
2022-04-11 70.20 70.55 70.06 70.38 0.0M
2022-04-08 70.27 70.50 70.01 70.20 0.0M
2022-04-07 70.37 70.37 70.01 70.01 0.0M
2022-04-06 70.27 70.43 70.23 70.23 0.0M
2022-04-05 70.55 70.55 70.21 70.27 0.0M
2022-04-04 70.55 70.55 70.28 70.50 0.0M
2022-04-01 70.90 70.90 70.23 70.55 0.0M
2022-03-31 69.86 70.16 69.54 70.16 0.0M
2022-03-30 69.50 69.87 69.50 69.78 0.0M
2022-03-29 69.27 69.47 68.78 69.33 0.0M
2022-03-28 68.85 69.02 68.79 69.02 0.0M
2022-03-25 68.80 68.97 68.48 68.85 0.0M
2022-03-24 69.02 69.02 68.57 68.80 0.0M
2022-03-23 68.42 68.98 68.40 68.97 0.0M
2022-03-22 68.43 68.43 68.41 68.41 0.0M
2022-03-21 69.02 69.02 68.18 68.42 0.0M
2022-03-18 68.11 68.45 68.10 68.11 0.0M
2022-03-17 68.73 68.98 68.11 68.29 0.0M
2022-03-16 68.38 68.44 68.05 68.38 0.0M
2022-03-15 68.80 68.80 67.88 68.11 0.0M
2022-03-14 68.18 68.40 68.11 68.40 0.0M
2022-03-11 68.38 68.67 68.11 68.11 0.0M
2022-03-10 68.31 68.98 67.77 68.04 0.0M
2022-03-09 68.79 68.79 66.02 67.52 0.0M
2022-03-08 68.79 68.79 68.38 68.38 0.0M
2022-03-07 68.72 68.79 68.35 68.36 0.0M
2022-03-04 68.79 68.79 67.99 68.38 0.0M
2022-03-03 99.31 99.49 97.01 98.95 0.0M
2022-03-02 97.70 99.99 97.00 99.49 0.0M
2022-02-25 97.99 98.51 97.04 98.51 0.0M
2022-02-24 97.90 97.90 96.81 97.00 0.0M
2022-02-23 98.00 98.37 97.87 98.37 0.0M
2022-02-22 98.19 98.40 98.00 98.00 0.0M
2022-02-21 98.44 98.44 98.01 98.20 0.0M
2022-02-18 98.25 98.30 98.19 98.30 0.0M
2022-02-17 98.02 98.30 97.84 98.28 0.0M
2022-02-16 98.25 98.25 97.92 98.02 0.0M
2022-02-15 98.30 98.30 97.56 98.19 0.0M
2022-02-14 98.19 98.25 97.10 98.25 0.0M
2022-02-11 98.01 98.19 98.00 98.19 0.0M
2022-02-10 98.19 98.19 97.99 98.00 0.0M
2022-02-09 97.99 98.28 97.96 98.25 0.0M
2022-02-08 97.42 98.46 97.39 98.29 0.0M
2022-02-07 97.95 97.95 97.31 97.40 0.0M
2022-02-04 98.08 98.08 97.01 97.10 0.0M
2022-02-03 97.93 98.00 97.42 97.60 0.0M
2022-02-02 98.00 98.00 97.90 97.90 0.0M
2022-02-01 97.62 98.00 97.50 98.00 0.0M
2022-01-31 97.99 98.00 97.62 98.00 0.0M
2022-01-28 97.92 97.99 97.00 97.50 0.0M
2022-01-27 98.39 98.39 97.99 98.07 0.0M
2022-01-26 97.96 97.96 97.00 97.93 0.0M
2022-01-25 98.00 98.02 97.99 98.00 0.0M
2022-01-24 97.99 98.40 97.92 97.99 0.0M
2022-01-21 98.38 98.38 97.98 97.99 0.0M
2022-01-20 97.97 98.37 97.90 97.95 0.0M
2022-01-19 98.10 98.10 95.50 97.65 0.0M
2022-01-18 98.60 98.60 98.10 98.10 0.0M
2022-01-17 98.50 98.59 98.12 98.15 0.0M
2022-01-14 98.61 98.61 98.03 98.60 0.0M
2022-01-13 98.60 98.60 98.05 98.59 0.0M
2022-01-12 98.60 98.60 98.00 98.60 0.0M
2022-01-11 97.61 98.40 97.50 98.40 0.0M
2022-01-10 98.60 98.60 97.83 98.60 0.0M
2022-01-07 98.61 98.61 98.25 98.25 0.0M
2022-01-06 98.58 98.58 97.50 98.40 0.0M
2022-01-05 98.60 98.60 97.51 98.49 0.0M
2022-01-04 98.60 98.60 98.30 98.60 0.0M
2022-01-03 98.98 98.98 98.01 98.61 0.0M