Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JFEN3F - JOAO FORTES - ON
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 1,52 | 1,48 | -2,63% | 1,46 | 1,52 | 1,48 | 1,48 | 1,52 | 23 | 31.579 |
| 5/9/2025 | 1,51 | 1,52 | +3,40% | 1,50 | 1,52 | 1,50 | 1,50 | 1,52 | 14 | 34.417 |
| 4/9/2025 | 1,47 | 1,47 | -3,29% | 1,47 | 1,52 | 1,48 | 1,47 | 1,52 | 15 | 22.805 |
| 3/9/2025 | 1,47 | 1,52 | +0,66% | 1,46 | 1,53 | 1,48 | 1,48 | 1,50 | 41 | 39.620 |
| 2/9/2025 | 1,51 | 1,51 | 0,00% | 1,47 | 1,51 | 1,50 | 1,50 | 1,51 | 6 | 11.019 |
| 1/9/2025 | 1,46 | 1,51 | +1,34% | 1,46 | 1,51 | 1,48 | 1,48 | 1,51 | 18 | 25.316 |
| 29/8/2025 | 1,48 | 1,49 | +3,47% | 1,47 | 1,50 | 1,47 | 1,47 | 1,49 | 15 | 29.883 |
| 28/8/2025 | 1,53 | 1,44 | -5,88% | 1,44 | 1,53 | 1,47 | 1,44 | 1,48 | 19 | 34.589 |
| 27/8/2025 | 1,44 | 1,53 | +5,52% | 1,44 | 1,53 | 1,48 | 1,46 | 1,53 | 23 | 53.895 |
| 26/8/2025 | 1,51 | 1,45 | -5,23% | 1,45 | 1,51 | 1,47 | 1,45 | 1,52 | 23 | 24.712 |
| 25/8/2025 | 1,49 | 1,53 | 0,00% | 1,47 | 1,53 | 1,49 | 1,47 | 1,53 | 9 | 12.266 |
| 22/8/2025 | 1,49 | 1,53 | -0,65% | 1,46 | 1,53 | 1,51 | 1,50 | 1,53 | 12 | 5.445 |
| 21/8/2025 | 1,44 | 1,54 | +6,21% | 1,44 | 1,57 | 1,49 | 1,46 | 1,53 | 25 | 62.332 |
| 20/8/2025 | 1,50 | 1,45 | 0,00% | 1,44 | 1,58 | 1,50 | 1,45 | 1,57 | 19 | 47.362 |
| 19/8/2025 | 1,55 | 1,45 | -3,33% | 1,45 | 1,57 | 1,50 | 1,45 | 1,52 | 18 | 31.873 |
| 18/8/2025 | 1,51 | 1,50 | +3,45% | 1,50 | 1,54 | 1,51 | 1,50 | 1,53 | 12 | 23.138 |
| 15/8/2025 | 1,54 | 1,45 | -5,84% | 1,45 | 1,54 | 1,48 | 1,45 | 1,54 | 15 | 22.181 |
| 14/8/2025 | 1,49 | 1,54 | +3,36% | 1,49 | 1,54 | 1,49 | 1,49 | 1,54 | 7 | 9.896 |
| 13/8/2025 | 1,54 | 1,49 | -2,61% | 1,49 | 1,54 | 1,51 | 1,49 | 1,54 | 8 | 4.540 |
| 12/8/2025 | 1,48 | 1,53 | +4,08% | 1,48 | 1,55 | 1,50 | 1,49 | 1,53 | 14 | 26.305 |
| 11/8/2025 | 1,52 | 1,47 | -2,00% | 1,47 | 1,67 | 1,58 | 1,47 | 1,55 | 30 | 92.228 |
| 8/8/2025 | 1,61 | 1,50 | 0,00% | 1,50 | 1,61 | 1,51 | 1,51 | 1,60 | 6 | 17.530 |
| 7/8/2025 | 1,55 | 1,50 | -1,96% | 1,49 | 1,68 | 1,55 | 1,50 | 1,61 | 25 | 69.914 |
| 6/8/2025 | 1,52 | 1,53 | +2,00% | 1,52 | 1,66 | 1,59 | 1,52 | 1,53 | 28 | 33.143 |
| 5/8/2025 | 1,52 | 1,50 | -1,96% | 1,50 | 1,64 | 1,52 | 1,49 | 1,50 | 15 | 7.336 |
| 4/8/2025 | 1,56 | 1,53 | -1,92% | 1,49 | 1,58 | 1,53 | 1,53 | 1,58 | 10 | 8.767 |
| 1/8/2025 | 1,49 | 1,56 | +6,12% | 1,47 | 1,57 | 1,52 | 1,45 | 1,55 | 24 | 48.503 |
| 31/7/2025 | 1,63 | 1,47 | +3,52% | 1,47 | 1,63 | 1,51 | 1,47 | 1,49 | 16 | 42.090 |
| 30/7/2025 | 1,60 | 1,42 | -7,79% | 1,42 | 1,60 | 1,49 | 1,44 | 1,51 | 24 | 48.454 |
| 29/7/2025 | 1,55 | 1,54 | +0,65% | 1,49 | 1,55 | 1,49 | 1,52 | 1,54 | 12 | 18.718 |
| 28/7/2025 | 1,55 | 1,53 | 0,00% | 1,49 | 1,64 | 1,53 | 1,50 | 1,53 | 27 | 85.577 |
| 25/7/2025 | 1,59 | 1,53 | -3,77% | 1,52 | 1,59 | 1,56 | 1,52 | 1,53 | 15 | 29.175 |
| 24/7/2025 | 1,50 | 1,59 | +6,00% | 1,49 | 1,64 | 1,59 | 1,58 | 1,59 | 19 | 51.246 |
| 23/7/2025 | 1,50 | 1,50 | -0,66% | 1,50 | 1,68 | 1,54 | 1,50 | 1,63 | 13 | 20.579 |
| 22/7/2025 | 1,55 | 1,51 | -3,82% | 1,50 | 1,65 | 1,52 | 1,51 | 1,61 | 19 | 22.518 |
| 21/7/2025 | 1,59 | 1,57 | -3,09% | 1,57 | 1,63 | 1,59 | 1,57 | 1,60 | 28 | 38.518 |
| 18/7/2025 | 1,61 | 1,62 | +0,62% | 1,61 | 1,71 | 1,64 | 1,61 | 1,62 | 20 | 41.203 |
| 17/7/2025 | 1,63 | 1,61 | -0,62% | 1,61 | 1,80 | 1,69 | 1,61 | 1,69 | 30 | 100.292 |
| 16/7/2025 | 1,82 | 1,62 | -9,50% | 1,50 | 1,82 | 1,65 | 1,62 | 1,65 | 42 | 102.028 |
| 15/7/2025 | 1,84 | 1,79 | +4,68% | 1,74 | 1,84 | 1,79 | 1,74 | 1,79 | 10 | 16.153 |
| 14/7/2025 | 1,76 | 1,71 | -3,39% | 1,71 | 1,84 | 1,77 | 1,71 | 1,80 | 33 | 92.114 |
| 11/7/2025 | 1,72 | 1,77 | -3,80% | 1,72 | 1,84 | 1,76 | 1,76 | 1,81 | 10 | 20.166 |
| 10/7/2025 | 1,85 | 1,84 | -0,54% | 1,71 | 1,85 | 1,78 | 1,74 | 1,84 | 34 | 106.438 |
| 9/7/2025 | 1,81 | 1,85 | +2,21% | 1,81 | 1,86 | 1,83 | 1,82 | 1,85 | 19 | 38.254 |
| 8/7/2025 | 1,85 | 1,81 | -4,74% | 1,81 | 1,88 | 1,84 | 1,81 | 1,86 | 21 | 68.283 |
| 7/7/2025 | 1,92 | 1,90 | +3,83% | 1,81 | 2,06 | 1,89 | 1,85 | 1,90 | 21 | 81.091 |
| 4/7/2025 | 1,85 | 1,83 | -0,54% | 1,80 | 1,85 | 1,83 | 1,83 | 1,85 | 12 | 19.256 |
| 3/7/2025 | 1,91 | 1,84 | 0,00% | 1,82 | 1,91 | 1,83 | 1,83 | 1,84 | 15 | 19.834 |
| 2/7/2025 | 1,83 | 1,84 | +0,55% | 1,82 | 1,87 | 1,84 | 1,82 | 1,84 | 19 | 31.319 |
| 1/7/2025 | 1,85 | 1,83 | 0,00% | 1,83 | 1,91 | 1,88 | 1,83 | 1,91 | 21 | 66.125 |
| 30/6/2025 | 1,85 | 1,83 | -1,08% | 1,80 | 1,91 | 1,84 | 1,88 | 1,89 | 16 | 25.486 |
| 27/6/2025 | 1,87 | 1,85 | -2,63% | 1,85 | 1,93 | 1,86 | 1,85 | 1,91 | 23 | 32.907 |
| 26/6/2025 | 1,82 | 1,90 | +0,53% | 1,82 | 1,93 | 1,88 | 1,87 | 1,92 | 19 | 39.539 |
| 25/6/2025 | 1,98 | 1,89 | +2,16% | 1,79 | 1,98 | 1,88 | 1,89 | 1,93 | 28 | 71.031 |
| 24/6/2025 | 1,94 | 1,85 | -4,64% | 1,85 | 1,94 | 1,87 | 1,87 | 1,92 | 15 | 18.409 |
| 23/6/2025 | 1,91 | 1,94 | +1,57% | 1,90 | 1,98 | 1,90 | 1,90 | 1,94 | 19 | 29.348 |
| 20/6/2025 | 1,92 | 1,91 | -2,55% | 1,91 | 1,98 | 1,93 | 1,91 | 1,94 | 15 | 39.599 |
| 18/6/2025 | 1,98 | 1,96 | +0,51% | 1,90 | 1,98 | 1,91 | 1,92 | 1,95 | 18 | 47.567 |
| 17/6/2025 | 1,95 | 1,95 | +1,56% | 1,93 | 1,95 | 1,93 | 1,93 | 1,95 | 8 | 14.349 |
| 16/6/2025 | 1,98 | 1,92 | -2,04% | 1,92 | 1,98 | 1,93 | 1,92 | 1,95 | 19 | 49.489 |
| 13/6/2025 | 1,94 | 1,96 | +2,62% | 1,93 | 1,96 | 1,94 | 1,92 | 1,98 | 12 | 51.866 |
| 12/6/2025 | 1,94 | 1,91 | -1,04% | 1,90 | 1,94 | 1,92 | 1,91 | 1,94 | 15 | 19.424 |
| 11/6/2025 | 1,91 | 1,93 | -1,03% | 1,90 | 1,94 | 1,91 | 1,92 | 1,93 | 16 | 18.781 |
| 10/6/2025 | 1,95 | 1,95 | -1,52% | 1,92 | 1,98 | 1,93 | 1,92 | 1,95 | 23 | 45.922 |
| 9/6/2025 | 2,08 | 1,98 | -0,50% | 1,98 | 2,08 | 2,01 | 1,97 | 1,98 | 22 | 61.519 |
| 6/6/2025 | 2,00 | 1,99 | -2,93% | 1,95 | 2,00 | 1,95 | 1,95 | 1,99 | 10 | 19.935 |
| 5/6/2025 | 1,92 | 2,05 | +5,13% | 1,92 | 2,09 | 1,97 | 1,95 | 2,05 | 25 | 95.212 |
| 4/6/2025 | 2,03 | 1,95 | -4,41% | 1,92 | 2,03 | 1,95 | 1,93 | 1,97 | 27 | 87.386 |
| 3/6/2025 | 1,97 | 2,04 | +5,70% | 1,92 | 2,04 | 1,97 | 1,94 | 2,04 | 29 | 58.409 |
| 2/6/2025 | 2,01 | 1,93 | -1,53% | 1,92 | 2,14 | 1,99 | 1,93 | 2,04 | 43 | 228.998 |
| 30/5/2025 | 2,00 | 1,96 | -4,39% | 1,96 | 2,03 | 1,99 | 1,96 | 1,97 | 16 | 33.063 |
| 29/5/2025 | 1,92 | 2,05 | +5,13% | 1,92 | 2,06 | 1,97 | 1,95 | 2,03 | 12 | 39.131 |
| 28/5/2025 | 2,03 | 1,95 | -3,47% | 1,95 | 2,03 | 1,99 | 1,95 | 2,01 | 15 | 57.653 |
| 27/5/2025 | 1,93 | 2,02 | +2,54% | 1,93 | 2,08 | 1,99 | 1,93 | 2,03 | 14 | 54.113 |
| 26/5/2025 | 1,91 | 1,97 | +0,51% | 1,91 | 2,02 | 1,96 | 1,97 | 2,01 | 23 | 58.454 |
| 23/5/2025 | 1,99 | 1,96 | -1,51% | 1,90 | 2,06 | 2,00 | 1,96 | 2,00 | 38 | 94.407 |
| 22/5/2025 | 2,01 | 1,99 | -2,45% | 1,90 | 2,06 | 1,98 | 1,96 | 1,99 | 25 | 67.050 |
| 21/5/2025 | 2,06 | 2,04 | +3,55% | 1,94 | 2,10 | 2,00 | 2,01 | 2,03 | 32 | 97.300 |
| 20/5/2025 | 2,03 | 1,97 | -3,43% | 1,95 | 2,11 | 2,02 | 1,97 | 2,05 | 44 | 131.947 |
| 19/5/2025 | 2,05 | 2,04 | +2,00% | 1,98 | 2,16 | 2,06 | 2,01 | 2,04 | 49 | 104.181 |
| 16/5/2025 | 2,01 | 2,00 | -0,50% | 2,00 | 2,15 | 2,02 | 2,00 | 2,15 | 41 | 133.960 |
| 15/5/2025 | 2,07 | 2,01 | -4,74% | 2,00 | 2,15 | 2,03 | 2,03 | 2,10 | 25 | 59.312 |
| 14/5/2025 | 2,12 | 2,11 | -2,76% | 2,05 | 2,12 | 2,10 | 2,06 | 2,11 | 35 | 79.459 |
| 13/5/2025 | 2,12 | 2,17 | +2,36% | 2,11 | 2,18 | 2,12 | 2,12 | 2,17 | 21 | 79.000 |
| 12/5/2025 | 2,20 | 2,12 | -0,47% | 2,11 | 2,22 | 2,15 | 2,12 | 2,18 | 34 | 139.578 |
| 9/5/2025 | 2,20 | 2,13 | -2,74% | 2,13 | 2,22 | 2,17 | 2,13 | 2,15 | 13 | 62.715 |
| 8/5/2025 | 2,19 | 2,19 | +0,46% | 2,13 | 2,20 | 2,16 | 2,16 | 2,19 | 14 | 36.540 |
| 7/5/2025 | 2,21 | 2,18 | -0,91% | 2,13 | 2,22 | 2,16 | 2,13 | 2,16 | 22 | 83.481 |
| 6/5/2025 | 2,32 | 2,20 | -4,35% | 2,18 | 2,34 | 2,24 | 2,20 | 2,22 | 9 | 52.923 |
| 5/5/2025 | 2,21 | 2,30 | +3,14% | 2,20 | 2,30 | 2,25 | 2,20 | 2,30 | 22 | 41.072 |
| 2/5/2025 | 2,18 | 2,23 | -1,33% | 2,14 | 2,40 | 2,30 | 2,20 | 2,30 | 56 | 223.732 |
| 29/4/2025 | 2,20 | 2,26 | +0,44% | 2,20 | 2,27 | 2,22 | 2,20 | 2,26 | 27 | 69.560 |
| 28/4/2025 | 2,22 | 2,25 | -2,17% | 2,20 | 2,28 | 2,22 | 2,21 | 2,27 | 29 | 107.744 |
| 25/4/2025 | 2,24 | 2,30 | +2,22% | 2,22 | 2,30 | 2,26 | 2,23 | 2,30 | 14 | 61.027 |
| 24/4/2025 | 2,23 | 2,25 | -0,88% | 2,23 | 2,30 | 2,26 | 2,25 | 2,30 | 12 | 54.537 |
| 23/4/2025 | 2,26 | 2,27 | +2,25% | 2,24 | 2,33 | 2,28 | 2,26 | 2,27 | 17 | 70.495 |
| 22/4/2025 | 2,25 | 2,22 | -1,33% | 2,19 | 2,28 | 2,24 | 2,23 | 2,27 | 28 | 83.676 |
| 17/4/2025 | 2,35 | 2,25 | -5,46% | 2,24 | 2,35 | 2,27 | 2,24 | 2,28 | 23 | 52.960 |
| 16/4/2025 | 2,31 | 2,38 | +3,03% | 2,30 | 2,39 | 2,33 | 2,31 | 2,38 | 19 | 79.181 |
| 15/4/2025 | 2,33 | 2,31 | -1,28% | 2,31 | 2,39 | 2,34 | 2,31 | 2,37 | 22 | 54.361 |
| 14/4/2025 | 2,39 | 2,34 | -2,09% | 2,32 | 2,39 | 2,36 | 2,34 | 2,39 | 23 | 42.312 |
| 11/4/2025 | 2,31 | 2,39 | +5,29% | 2,31 | 2,39 | 2,34 | 2,32 | 2,39 | 21 | 87.156 |
| 10/4/2025 | 2,35 | 2,27 | -0,87% | 2,27 | 2,38 | 2,34 | 2,27 | 2,32 | 1.152 | 19.732.642 |
| 9/4/2025 | 2,26 | 2,29 | 0,00% | 2,26 | 2,35 | 2,30 | 2,29 | 2,36 | 10 | 29.235 |
| 8/4/2025 | 2,35 | 2,29 | -1,29% | 2,29 | 2,37 | 2,34 | 2,26 | 2,34 | 64 | 171.299 |
| 7/4/2025 | 2,37 | 2,32 | -2,11% | 2,31 | 2,39 | 2,36 | 2,32 | 2,35 | 594 | 10.590.472 |
| 4/4/2025 | 2,39 | 2,37 | +0,42% | 2,32 | 2,40 | 2,34 | 2,33 | 2,37 | 13 | 33.119 |
| 3/4/2025 | 2,36 | 2,36 | -2,07% | 2,33 | 2,41 | 2,37 | 2,36 | 2,38 | 13 | 41.512 |
| 2/4/2025 | 2,33 | 2,41 | +3,43% | 2,33 | 2,48 | 2,40 | 2,38 | 2,41 | 107 | 1.224.638 |
| 1/4/2025 | 2,34 | 2,33 | -3,32% | 2,33 | 2,52 | 2,48 | 2,33 | 2,42 | 192 | 2.451.282 |
| 31/3/2025 | 2,35 | 2,41 | 0,00% | 2,35 | 2,41 | 2,37 | 2,35 | 2,42 | 30 | 105.762 |
| 28/3/2025 | 2,46 | 2,41 | -2,03% | 2,38 | 2,46 | 2,40 | 2,37 | 2,43 | 20 | 76.655 |
| 27/3/2025 | 2,37 | 2,46 | +0,82% | 2,37 | 2,46 | 2,41 | 2,40 | 2,46 | 19 | 84.182 |
| 26/3/2025 | 2,47 | 2,44 | -0,41% | 2,37 | 2,53 | 2,46 | 2,41 | 2,44 | 57 | 384.628 |
| 25/3/2025 | 2,35 | 2,45 | +2,94% | 2,35 | 2,54 | 2,48 | 2,45 | 2,53 | 215 | 2.323.802 |
| 24/3/2025 | 2,45 | 2,38 | -0,83% | 2,34 | 2,45 | 2,41 | 2,31 | 2,41 | 56 | 413.333 |
| 21/3/2025 | 2,36 | 2,40 | -3,23% | 2,36 | 2,53 | 2,45 | 2,37 | 2,42 | 96 | 700.076 |
| 20/3/2025 | 2,52 | 2,48 | -2,75% | 2,48 | 2,59 | 2,52 | 2,48 | 2,54 | 49 | 105.473 |
| 19/3/2025 | 2,59 | 2,55 | -2,30% | 2,55 | 2,73 | 2,65 | 2,55 | 2,68 | 896 | 11.118.002 |
| 18/3/2025 | 2,67 | 2,61 | -1,88% | 2,61 | 2,71 | 2,64 | 2,63 | 2,67 | 17 | 32.582 |
| 17/3/2025 | 2,65 | 2,66 | -1,48% | 2,59 | 2,76 | 2,65 | 2,66 | 2,76 | 19 | 74.469 |
| 14/3/2025 | 2,69 | 2,70 | +3,45% | 2,61 | 2,88 | 2,72 | 2,67 | 2,70 | 17 | 43.829 |
| 13/3/2025 | 2,85 | 2,61 | -8,10% | 2,61 | 2,87 | 2,71 | 2,61 | 2,78 | 25 | 109.982 |
| 12/3/2025 | 3,02 | 2,84 | -5,02% | 2,84 | 3,10 | 2,94 | 2,82 | 2,85 | 31 | 119.570 |
| 11/3/2025 | 2,89 | 2,99 | -3,55% | 2,67 | 3,05 | 2,82 | 2,94 | 3,05 | 28 | 135.854 |
| 10/3/2025 | 2,90 | 3,10 | +8,77% | 2,78 | 3,24 | 2,95 | 2,91 | 3,07 | 77 | 476.530 |