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
2024-12-30 73.97 76.07 73.97 76.07 0.0M
2024-12-27 73.88 75.84 73.88 75.47 0.0M
2024-12-26 71.90 74.47 71.85 74.47 0.0M
2024-12-23 71.74 73.66 71.74 73.38 0.0M
2024-12-20 70.74 72.83 69.87 71.74 0.0M
2024-12-19 70.47 73.57 69.56 70.75 0.0M
2024-12-18 73.58 73.58 68.83 71.91 0.0M
2024-12-17 73.93 73.93 73.58 73.58 0.0M
2024-12-16 73.88 73.93 73.69 73.72 0.0M
2024-12-13 74.34 74.36 73.70 73.88 0.0M
2024-12-12 75.72 75.72 73.67 74.36 0.0M
2024-12-11 74.16 75.83 74.16 75.83 0.0M
2024-12-10 76.14 76.16 75.68 75.68 0.0M
2024-12-09 77.05 77.05 75.68 76.16 0.0M
2024-12-06 75.68 78.61 75.68 76.69 0.0M
2024-12-05 76.97 76.97 75.66 76.63 0.0M
2024-12-04 77.81 78.64 73.72 77.04 0.0M
2024-12-03 78.00 78.71 77.91 78.09 0.0M
2024-12-02 80.39 80.56 77.76 78.72 0.0M
2024-11-29 78.57 79.23 78.48 78.56 0.0M
2024-11-28 79.42 79.42 78.55 78.55 0.0M
2024-11-27 79.48 79.48 79.12 79.12 0.0M
2024-11-26 79.26 79.50 78.93 79.06 0.0M
2024-11-25 79.52 79.52 78.82 79.26 0.0M
2024-11-22 79.45 79.55 78.58 79.33 0.0M
2024-11-21 78.55 79.46 78.55 79.45 0.0M
2024-11-19 79.49 79.49 78.69 79.11 0.0M
2024-11-18 78.43 79.31 78.08 79.10 0.0M
2024-11-14 77.99 78.55 77.59 78.43 0.0M
2024-11-13 78.55 78.97 77.60 78.02 0.0M
2024-11-12 78.59 79.25 77.58 78.81 0.0M
2024-11-11 79.22 79.34 78.59 78.84 0.0M
2024-11-08 79.15 79.23 78.57 79.22 0.0M
2024-11-07 78.70 79.37 78.60 79.15 0.0M
2024-11-06 79.04 79.36 78.21 78.70 0.0M
2024-11-05 78.19 79.27 78.19 79.03 0.0M
2024-11-04 78.95 79.49 78.57 79.35 0.0M
2024-11-01 79.23 79.23 74.72 79.08 0.0M
2024-10-31 78.19 78.47 77.84 77.92 0.0M
2024-10-30 78.20 78.20 77.84 77.91 0.0M
2024-10-29 77.07 78.27 77.07 78.20 0.0M
2024-10-28 77.77 78.92 76.67 77.77 0.0M
2024-10-25 78.56 78.62 77.56 78.25 0.0M
2024-10-24 77.65 78.20 77.53 77.77 0.0M
2024-10-23 79.06 79.06 77.53 78.39 0.0M
2024-10-22 78.85 79.06 78.78 78.96 0.0M
2024-10-21 78.96 78.96 78.30 78.85 0.0M
2024-10-18 78.49 78.68 78.39 78.49 0.0M
2024-10-17 78.49 78.49 78.24 78.24 0.0M
2024-10-16 79.06 79.06 77.53 78.43 0.0M
2024-10-15 78.49 79.34 78.12 79.06 0.0M
2024-10-14 77.41 79.06 77.41 78.73 0.0M
2024-10-11 77.43 78.50 77.39 78.49 0.0M
2024-10-10 77.53 78.16 77.07 77.53 0.0M
2024-10-09 77.27 77.27 76.01 76.97 0.0M
2024-10-08 78.31 78.45 76.02 77.27 0.0M
2024-10-07 78.68 78.68 77.10 77.53 0.0M
2024-10-04 76.82 78.95 76.82 78.92 0.0M
2024-10-03 78.20 78.56 76.58 77.91 0.0M
2024-10-02 77.86 78.62 77.86 78.20 0.0M
2024-10-01 77.51 78.87 77.51 78.14 0.0M
2024-09-30 77.73 78.48 77.72 78.15 0.0M
2024-09-27 77.18 77.92 77.18 77.73 0.0M
2024-09-26 77.83 77.84 77.25 77.37 0.0M
2024-09-25 78.05 78.11 77.35 77.37 0.0M
2024-09-24 77.98 78.09 77.30 77.99 0.0M
2024-09-23 77.12 78.01 77.12 77.99 0.0M
2024-09-20 78.02 78.27 76.95 77.40 0.0M
2024-09-19 77.83 78.25 77.79 78.16 0.0M
2024-09-18 77.57 77.86 77.57 77.82 0.0M
2024-09-17 77.82 77.87 77.57 77.82 0.0M
2024-09-16 77.99 77.99 77.73 77.80 0.0M
2024-09-13 77.64 77.78 77.62 77.64 0.0M
2024-09-12 77.81 77.81 77.64 77.64 0.0M
2024-09-11 77.66 77.66 77.46 77.65 0.0M
2024-09-10 77.71 77.81 76.45 76.97 0.0M
2024-09-09 77.81 77.81 77.68 77.71 0.0M
2024-09-06 77.81 78.11 77.65 77.68 0.0M
2024-09-05 78.03 78.32 77.27 77.81 0.0M
2024-09-04 78.44 78.44 77.56 78.03 0.0M
2024-09-03 78.37 78.37 77.66 77.66 0.0M
2024-09-02 77.77 78.71 77.71 77.82 0.0M
2024-08-30 77.73 77.87 77.67 77.77 0.0M
2024-08-29 77.78 77.82 77.52 77.73 0.0M
2024-08-28 77.79 77.79 76.91 77.64 0.0M
2024-08-27 77.68 77.78 76.76 77.18 0.0M
2024-08-26 77.76 77.82 77.53 77.54 0.0M
2024-08-23 77.54 77.74 77.42 77.72 0.0M
2024-08-22 77.99 77.99 77.42 77.42 0.0M
2024-08-21 77.03 77.45 77.03 77.40 0.0M
2024-08-20 76.80 77.01 76.80 76.98 0.0M
2024-08-19 76.63 76.99 76.16 76.73 0.0M
2024-08-16 77.33 77.33 76.75 76.97 0.0M
2024-08-15 75.72 77.43 75.72 76.83 0.0M
2024-08-14 76.27 77.51 75.67 76.60 0.0M
2024-08-13 75.13 76.27 75.13 76.27 0.0M
2024-08-12 76.59 76.59 72.85 75.62 0.0M
2024-08-09 75.90 76.61 75.90 76.60 0.0M
2024-08-08 76.42 76.42 75.91 76.40 0.0M
2024-08-07 76.71 76.78 76.33 76.42 0.0M
2024-08-06 76.95 76.95 75.69 76.71 0.0M
2024-08-05 76.98 77.52 72.36 76.95 0.0M
2024-08-02 77.58 77.96 76.82 77.02 0.0M
2024-08-01 77.09 77.99 76.66 76.83 0.0M
2024-07-31 76.68 77.81 76.61 77.09 0.0M
2024-07-30 76.56 78.23 76.56 76.89 0.0M
2024-07-29 76.65 76.80 76.20 76.56 0.0M
2024-07-26 76.51 76.81 75.98 76.65 0.0M
2024-07-25 75.69 76.52 75.69 76.16 0.0M
2024-07-24 76.11 76.18 75.71 75.71 0.0M
2024-07-23 75.78 76.11 75.71 76.09 0.0M
2024-07-22 76.19 76.27 75.81 75.81 0.0M
2024-07-19 75.88 76.23 75.65 76.19 0.0M
2024-07-18 75.91 76.23 75.91 75.97 0.0M
2024-07-17 76.23 76.23 75.73 75.92 0.0M
2024-07-16 76.37 76.37 75.90 76.22 0.0M
2024-07-15 76.06 76.43 76.06 76.35 0.0M
2024-07-12 75.69 76.24 75.69 76.06 0.0M
2024-07-11 74.88 76.04 74.88 76.01 0.0M
2024-07-10 76.52 76.63 75.55 75.56 0.0M
2024-07-09 77.71 77.71 75.69 76.61 0.0M
2024-07-08 77.82 77.90 77.53 77.90 0.0M
2024-07-05 77.54 77.91 77.54 77.90 0.0M
2024-07-04 78.00 78.00 77.01 77.65 0.0M
2024-07-03 78.05 78.43 77.99 78.00 0.0M
2024-07-02 77.76 78.44 77.76 78.04 0.0M
2024-07-01 79.85 79.85 75.70 77.78 0.0M
2024-06-28 78.46 78.99 78.46 78.99 0.0M
2024-06-27 78.01 78.48 78.01 78.46 0.0M
2024-06-26 77.51 78.97 77.51 78.01 0.0M
2024-06-25 77.55 77.55 77.32 77.51 0.0M
2024-06-24 77.65 77.76 77.55 77.55 0.0M
2024-06-21 77.78 77.82 77.62 77.74 0.0M
2024-06-20 78.27 78.28 77.58 77.73 0.0M
2024-06-19 78.46 79.27 78.24 78.27 0.0M
2024-06-18 77.98 78.49 77.55 78.27 0.0M
2024-06-17 77.93 78.55 77.56 77.82 0.0M
2024-06-14 78.22 78.68 78.00 78.03 0.0M
2024-06-13 78.19 78.87 77.89 78.35 0.0M
2024-06-12 78.23 78.87 78.18 78.19 0.0M
2024-06-11 78.23 78.64 78.21 78.21 0.0M
2024-06-10 77.99 81.14 77.55 78.70 0.0M
2024-06-07 78.00 78.01 77.82 77.99 0.0M
2024-06-06 78.46 78.46 77.65 77.82 0.0M
2024-06-05 77.92 78.43 77.63 78.43 0.0M
2024-06-04 78.62 78.62 77.92 77.92 0.0M
2024-06-03 79.63 80.28 78.46 78.46 0.0M
2024-05-31 78.22 79.36 78.22 78.72 0.0M
2024-05-29 77.38 78.24 77.38 78.21 0.0M
2024-05-28 77.35 77.51 77.03 77.38 0.0M
2024-05-27 77.49 77.49 76.83 77.00 0.0M
2024-05-25 85.92 85.92 85.92 85.92 0.0M
2024-05-24 77.15 77.65 77.14 77.57 0.0M
2024-05-23 77.38 77.56 77.26 77.28 0.0M
2024-05-22 77.54 77.56 77.32 77.48 0.0M
2024-05-21 77.56 77.56 77.20 77.55 0.0M
2024-05-20 78.19 78.19 77.51 77.51 0.0M
2024-05-17 78.26 78.37 77.85 78.16 0.0M
2024-05-16 78.01 78.37 77.85 78.26 0.0M
2024-05-15 78.46 78.79 77.82 78.43 0.0M
2024-05-14 78.48 78.98 78.45 78.79 0.0M
2024-05-13 78.50 79.07 78.48 78.88 0.0M
2024-05-10 79.05 79.26 78.47 78.75 0.0M
2024-05-09 79.04 79.36 78.90 79.12 0.0M
2024-05-08 79.17 79.34 78.86 78.88 0.0M
2024-05-07 78.68 79.05 78.56 79.01 0.0M
2024-05-06 79.36 79.36 78.56 78.69 0.0M
2024-05-03 79.36 79.36 79.12 79.36 0.0M
2024-05-02 79.23 79.79 78.91 79.45 0.0M
2024-04-30 78.91 79.34 78.56 79.22 0.0M
2024-04-29 78.70 78.92 78.70 78.91 0.0M
2024-04-26 78.59 78.92 78.39 78.70 0.0M
2024-04-25 78.48 78.74 78.44 78.59 0.0M
2024-04-24 78.48 78.74 78.20 78.48 0.0M
2024-04-23 78.91 78.91 78.29 78.75 0.0M
2024-04-22 79.37 79.37 78.54 78.62 0.0M
2024-04-19 79.70 79.70 79.04 79.34 0.0M
2024-04-18 78.59 79.36 78.59 79.04 0.0M
2024-04-17 79.86 79.90 78.51 78.52 0.0M
2024-04-16 79.54 79.86 79.37 79.85 0.0M
2024-04-15 80.16 80.21 79.47 79.57 0.0M
2024-04-12 80.16 80.23 79.76 79.88 0.0M
2024-04-11 80.05 80.16 79.95 80.15 0.0M
2024-04-10 79.83 80.16 79.81 80.05 0.0M
2024-04-09 79.79 79.88 79.50 79.83 0.0M
2024-04-08 79.16 80.19 79.16 79.79 0.0M
2024-04-05 79.30 79.72 79.19 79.23 0.0M
2024-04-04 79.66 79.87 79.18 79.30 0.0M
2024-04-03 79.63 80.07 79.63 79.91 0.0M
2024-04-02 80.25 80.55 79.36 80.23 0.0M
2024-04-01 80.16 80.70 79.09 80.57 0.0M
2024-03-28 79.63 79.81 79.45 79.81 0.0M
2024-03-27 79.39 79.45 79.06 79.44 0.0M
2024-03-26 79.37 79.61 78.51 79.40 0.0M
2024-03-25 79.63 79.63 79.01 79.37 0.0M
2024-03-23 90.30 90.30 90.30 90.30 0.0M
2024-03-22 79.23 79.71 79.11 79.63 0.0M
2024-03-21 79.05 79.35 79.05 79.11 0.0M
2024-03-20 79.17 79.36 79.05 79.28 0.0M
2024-03-19 79.42 79.50 78.57 78.59 0.0M
2024-03-18 79.01 79.81 79.01 79.15 0.0M
2024-03-15 78.53 79.34 78.53 79.01 0.0M
2024-03-14 78.87 79.27 78.48 78.52 0.0M
2024-03-13 78.75 79.10 78.70 78.87 0.0M
2024-03-12 78.71 79.37 78.66 79.11 0.0M
2024-03-11 78.93 78.93 78.66 78.71 0.0M
2024-03-08 78.90 79.23 78.42 78.93 0.0M
2024-03-07 79.00 79.03 78.06 78.90 0.0M
2024-03-06 78.77 79.08 78.53 79.00 0.0M
2024-03-05 78.93 79.15 76.63 78.77 0.0M
2024-03-04 78.50 78.93 78.48 78.93 0.0M
2024-03-01 79.52 79.89 78.29 78.57 0.0M
2024-02-29 78.77 79.18 78.75 79.02 0.0M
2024-02-28 78.76 79.02 78.46 78.78 0.0M
2024-02-27 78.59 79.12 78.17 78.80 0.0M
2024-02-26 78.58 78.88 78.50 78.59 0.0M
2024-02-23 78.50 78.60 78.32 78.58 0.0M
2024-02-22 78.59 78.60 78.32 78.50 0.0M
2024-02-21 78.49 78.60 78.41 78.59 0.0M
2024-02-20 78.65 78.66 78.38 78.41 0.0M
2024-02-19 78.93 78.93 78.49 78.65 0.0M
2024-02-16 78.47 78.94 78.11 78.92 0.0M
2024-02-15 78.11 78.56 77.93 78.47 0.0M
2024-02-14 78.54 78.68 78.04 78.07 0.0M
2024-02-09 78.24 78.54 77.39 78.54 0.0M
2024-02-08 78.77 79.08 77.19 78.32 0.0M
2024-02-07 79.05 79.24 78.72 78.77 0.0M
2024-02-06 78.61 79.28 78.61 79.05 0.0M
2024-02-05 79.69 79.69 78.60 78.83 0.0M
2024-02-02 79.44 79.78 78.98 79.69 0.0M
2024-02-01 79.72 80.04 79.16 79.44 0.0M
2024-01-31 80.30 80.47 80.04 80.19 0.0M
2024-01-30 80.04 80.42 79.85 80.09 0.0M
2024-01-29 80.04 80.52 79.92 80.04 0.0M
2024-01-26 79.91 80.46 79.71 80.04 0.0M
2024-01-25 80.26 80.79 80.00 80.00 0.0M
2024-01-24 81.04 81.04 79.58 80.88 0.0M
2024-01-23 81.63 81.63 80.62 81.05 0.0M
2024-01-22 82.18 82.50 80.51 81.64 0.0M
2024-01-19 82.38 82.60 82.14 82.18 0.0M
2024-01-18 81.93 82.69 81.92 82.38 0.0M
2024-01-17 81.64 82.31 81.49 81.93 0.0M
2024-01-16 81.26 81.74 80.94 81.65 0.0M
2024-01-15 82.50 82.67 79.84 81.26 0.0M
2024-01-12 81.85 82.50 81.83 82.50 0.0M
2024-01-11 82.78 82.79 81.83 81.83 0.0M
2024-01-10 82.32 82.79 81.73 82.78 0.0M
2024-01-09 80.69 82.35 80.65 82.33 0.0M
2024-01-08 80.49 82.32 80.10 80.69 0.0M
2024-01-05 79.39 80.95 78.60 80.49 0.0M
2024-01-04 80.23 80.51 79.39 79.40 0.0M
2024-01-03 79.91 80.46 79.91 80.23 0.0M
2024-01-02 80.86 80.86 79.54 79.91 0.0M