Cotação atual, histórico e gráfico do papel: JALL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações JALL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2021	0,20%	0,02	10,02	10,04	9,90	10,20	17M	4.624
22/07/2021	0,20%	0,02	10,00	9,99	9,85	10,00	4M	932
21/07/2021	-1,29%	-0,13	9,98	10,09	9,80	10,29	7M	1.822
20/07/2021	1,92%	0,19	10,11	9,94	9,84	10,11	5M	1.364
19/07/2021	-0,20%	-0,02	9,92	9,81	9,78	10,12	5M	1.802
16/07/2021	-0,70%	-0,07	9,94	10,00	9,77	10,08	12M	2.189
15/07/2021	-1,48%	-0,15	10,01	10,13	10,01	10,50	7M	2.257
14/07/2021	-2,87%	-0,30	10,16	10,50	9,94	10,50	9M	2.447
13/07/2021	0,58%	0,06	10,46	10,36	10,20	10,49	10M	3.918
12/07/2021	1,96%	0,20	10,40	10,29	10,25	10,71	7M	3.972
08/07/2021	-2,49%	-0,26	10,20	10,36	10,16	10,48	11M	3.182

07/07/2021	-3,15%	-0,34	10,46	10,70	10,35	10,89	11M	2.435
06/07/2021	0,09%	0,01	10,80	10,72	10,59	10,89	18M	6.822
05/07/2021	-0,09%	-0,01	10,79	10,78	10,55	10,89	15M	2.207
02/07/2021	5,78%	0,59	10,80	10,22	10,22	10,92	6M	1.859
01/07/2021	0,20%	0,02	10,21	10,18	10,00	10,37	8M	2.654
30/06/2021	-1,74%	-0,18	10,19	10,30	10,06	10,79	15M	6.080
29/06/2021	1,77%	0,18	10,37	10,30	10,09	10,52	12M	2.979
28/06/2021	0,49%	0,05	10,19	10,08	9,81	10,43	9M	2.556
25/06/2021	4,21%	0,41	10,14	9,83	9,82	10,15	23M	3.352
24/06/2021	3,73%	0,35	9,73	9,55	9,39	9,80	17M	2.279
23/06/2021	1,08%	0,10	9,38	9,28	9,21	9,48	8M	2.260
22/06/2021	-0,11%	-0,01	9,28	9,34	9,18	9,40	4M	1.139
21/06/2021	0,98%	0,09	9,29	9,26	9,04	9,30	5M	1.459
18/06/2021	-1,08%	-0,10	9,20	9,31	9,20	9,34	3M	813
17/06/2021	-1,27%	-0,12	9,30	9,38	9,22	9,38	5M	1.667
16/06/2021	0,32%	0,03	9,42	9,36	9,19	9,50	5M	1.181
15/06/2021	0,86%	0,08	9,39	9,32	9,32	9,46	7M	1.606
14/06/2021	-3,02%	-0,29	9,31	9,65	9,31	9,75	7M	1.898
11/06/2021	0,10%	0,01	9,60	9,55	9,41	9,63	3M	727
10/06/2021	0,31%	0,03	9,59	9,65	9,58	9,85	15M	5.373
09/06/2021	3,91%	0,36	9,56	9,25	9,18	9,67	11M	2.335
08/06/2021	-1,08%	-0,10	9,20	9,31	8,95	9,49	9M	4.127
07/06/2021	4,14%	0,37	9,30	8,93	8,93	9,40	11M	3.049
04/06/2021	0,34%	0,03	8,93	8,93	8,89	9,07	5M	1.725
02/06/2021	-1,11%	-0,10	8,90	9,06	8,90	9,08	17M	1.541
01/06/2021	1,81%	0,16	9,00	8,83	8,80	9,10	6M	1.020
31/05/2021	0,68%	0,06	8,84	8,85	8,75	8,86	2M	636
28/05/2021	0,23%	0,02	8,78	8,84	8,76	8,86	2M	939
27/05/2021	1,04%	0,09	8,76	8,75	8,65	8,99	4M	946
26/05/2021	-2,03%	-0,18	8,67	8,87	8,66	8,88	4M	1.269
25/05/2021	1,26%	0,11	8,85	8,72	8,64	8,85	4M	1.379
24/05/2021	0,00%	0,00	8,74	8,79	8,47	8,94	6M	1.335
21/05/2021	-1,24%	-0,11	8,74	8,90	8,74	9,00	5M	1.762
20/05/2021	0,57%	0,05	8,85	8,81	8,73	8,90	6M	1.018
19/05/2021	-1,68%	-0,15	8,80	8,90	8,51	9,14	9M	2.374
18/05/2021	0,22%	0,02	8,95	8,96	8,76	9,04	3M	1.236
17/05/2021	1,71%	0,15	8,93	8,94	8,76	8,95	2M	836
14/05/2021	-0,90%	-0,08	8,78	8,91	8,75	9,00	4M	2.199
13/05/2021	-2,10%	-0,19	8,86	9,01	8,80	9,06	4M	2.140
12/05/2021	0,78%	0,07	9,05	8,98	8,90	9,10	9M	2.593
11/05/2021	0,00%	0,00	8,98	8,95	8,80	9,15	6M	1.141
10/05/2021	2,05%	0,18	8,98	8,83	8,83	9,05	30M	2.778
07/05/2021	-0,56%	-0,05	8,80	8,90	8,80	9,09	13M	788
06/05/2021	-1,12%	-0,10	8,85	8,99	8,74	9,05	4M	1.793
05/05/2021	2,40%	0,21	8,95	8,90	8,74	9,08	7M	1.276
04/05/2021	-1,80%	-0,16	8,74	8,90	8,62	9,08	4M	1.051
03/05/2021	0,56%	0,05	8,90	8,86	8,80	8,95	5M	1.046
30/04/2021	0,00%	0,00	8,85	8,87	8,70	8,98	3M	845
29/04/2021	0,34%	0,03	8,85	8,89	8,61	8,96	3M	870
28/04/2021	0,46%	0,04	8,82	8,89	8,40	9,14	6M	1.174
27/04/2021	0,00%	0,00	8,78	8,85	8,78	9,28	9M	1.322
26/04/2021	-2,12%	-0,19	8,78	8,94	8,56	9,00	8M	2.121
23/04/2021	5,78%	0,49	8,97	8,50	8,50	9,00	13M	2.989
22/04/2021	0,95%	0,08	8,48	8,50	8,42	8,60	6M	1.275
20/04/2021	1,57%	0,13	8,40	8,27	8,22	8,60	10M	1.644
19/04/2021	0,61%	0,05	8,27	8,25	8,11	8,29	2M	561
16/04/2021	0,98%	0,08	8,22	8,16	8,15	8,30	2M	561
15/04/2021	-0,49%	-0,04	8,14	8,25	8,10	8,39	6M	1.394
14/04/2021	0,99%	0,08	8,18	8,14	8,08	8,31	3M	1.121
13/04/2021	0,00%	0,00	8,10	8,10	8,08	8,28	2M	1.632
12/04/2021	1,12%	0,09	8,10	8,01	8,01	8,32	3M	1.023
09/04/2021	0,75%	0,06	8,01	7,96	7,96	8,08	2M	489
08/04/2021	-1,00%	-0,08	7,95	8,10	7,95	8,14	2M	712
07/04/2021	2,55%	0,20	8,03	7,88	7,87	8,49	10M	3.334
06/04/2021	-0,25%	-0,02	7,83	7,95	7,79	8,10	5M	2.196
05/04/2021	-2,36%	-0,19	7,85	8,00	7,85	8,15	3M	1.254
01/04/2021	2,29%	0,18	8,04	7,88	7,77	8,04	7M	1.694
31/03/2021	-1,38%	-0,11	7,86	7,88	7,58	7,97	2M	786
30/03/2021	1,66%	0,13	7,97	7,89	7,80	7,97	5M	836
29/03/2021	-2,61%	-0,21	7,84	7,94	7,83	8,04	4M	1.034
26/03/2021	-1,35%	-0,11	8,05	8,18	7,94	8,26	6M	2.447
25/03/2021	-2,28%	-0,19	8,16	8,39	8,07	8,46	7M	4.717
24/03/2021	-3,02%	-0,26	8,35	8,61	8,25	8,70	8M	3.291
23/03/2021	3,49%	0,29	8,61	8,34	8,34	8,85	12M	3.563
22/03/2021	7,91%	0,61	8,32	7,90	7,90	8,32	11M	2.469
19/03/2021	4,19%	0,31	7,71	7,53	7,35	7,97	5M	2.947
18/03/2021	-4,52%	-0,35	7,40	7,73	7,35	7,80	6M	3.628
17/03/2021	1,84%	0,14	7,75	7,47	7,37	7,83	8M	1.919
16/03/2021	-1,55%	-0,12	7,61	7,75	7,53	7,80	6M	2.602
15/03/2021	0,39%	0,03	7,73	7,70	7,70	7,84	2M	764
12/03/2021	-2,90%	-0,23	7,70	8,00	7,70	8,05	4M	1.268
11/03/2021	-4,46%	-0,37	7,93	8,30	7,71	8,46	12M	2.745
10/03/2021	3,49%	0,28	8,30	8,13	7,88	8,30	9M	734
09/03/2021	-0,99%	-0,08	8,02	7,93	7,93	8,14	7M	1.294
08/03/2021	-2,41%	-0,20	8,10	8,28	7,92	8,29	9M	2.564
05/03/2021	0,00%	0,00	8,30	8,44	8,25	8,44	5M	2.021
04/03/2021	-0,24%	-0,02	8,30	8,39	8,21	8,48	4M	848
03/03/2021	0,24%	0,02	8,32	8,31	8,05	8,50	28M	2.132
02/03/2021	0,97%	0,08	8,30	8,24	8,20	8,50	6M	1.377
01/03/2021	-0,96%	-0,08	8,22	8,61	8,22	8,68	7M	2.282
26/02/2021	-1,78%	-0,15	8,30	8,46	8,21	8,56	21M	3.508
25/02/2021	-1,63%	-0,14	8,45	8,73	8,45	8,79	6M	2.913
24/02/2021	-0,69%	-0,06	8,59	8,65	8,45	8,79	5M	2.210
23/02/2021	2,13%	0,18	8,65	8,51	8,33	8,81	12M	5.599
22/02/2021	-4,29%	-0,38	8,47	8,70	8,40	8,70	10M	5.091
19/02/2021	-0,56%	-0,05	8,85	8,74	8,72	8,99	5M	1.380
18/02/2021	2,30%	0,20	8,90	8,85	8,51	8,97	6M	1.331
17/02/2021	3,69%	0,31	8,70	8,60	8,40	9,18	10M	2.774
12/02/2021	-0,12%	-0,01	8,39	8,42	8,20	8,45	14M	4.035
11/02/2021	-1,18%	-0,10	8,40	8,50	8,30	8,60	14M	3.296
10/02/2021	-2,30%	-0,20	8,50	8,61	8,32	8,63	27M	7.432
09/02/2021	-3,76%	-0,34	8,70	9,10	8,56	9,29	44M	8.370
08/02/2021	-	-	9,04	9,60	8,76	9,99	131M	27.991

Date,Open,High,Low,Close,Volume
23-Jul-21,10.04,10.20,9.90,10.02,16736668
22-Jul-21,9.99,10.00,9.85,10.00,3508510
21-Jul-21,10.09,10.29,9.80,9.98,6729242
20-Jul-21,9.94,10.11,9.84,10.11,4706844
19-Jul-21,9.81,10.12,9.78,9.92,5067120
16-Jul-21,10.00,10.08,9.77,9.94,12073287
15-Jul-21,10.13,10.50,10.01,10.01,6667305
14-Jul-21,10.50,10.50,9.94,10.16,9297319
13-Jul-21,10.36,10.49,10.20,10.46,9907243
12-Jul-21,10.29,10.71,10.25,10.40,7497395
08-Jul-21,10.36,10.48,10.16,10.20,11114270
07-Jul-21,10.70,10.89,10.35,10.46,10797339
06-Jul-21,10.72,10.89,10.59,10.80,17704095
05-Jul-21,10.78,10.89,10.55,10.79,15315580
02-Jul-21,10.22,10.92,10.22,10.80,6491406
01-Jul-21,10.18,10.37,10.00,10.21,8293648
30-Jun-21,10.30,10.79,10.06,10.19,15499081
29-Jun-21,10.30,10.52,10.09,10.37,12208623
28-Jun-21,10.08,10.43,9.81,10.19,9167508
25-Jun-21,9.83,10.15,9.82,10.14,22923138
24-Jun-21,9.55,9.80,9.39,9.73,16904633
23-Jun-21,9.28,9.48,9.21,9.38,8069546
22-Jun-21,9.34,9.40,9.18,9.28,3966599
21-Jun-21,9.26,9.30,9.04,9.29,4620774
18-Jun-21,9.31,9.34,9.20,9.20,2531643
17-Jun-21,9.38,9.38,9.22,9.30,5211492
16-Jun-21,9.36,9.50,9.19,9.42,5394259
15-Jun-21,9.32,9.46,9.32,9.39,6942957
14-Jun-21,9.65,9.75,9.31,9.31,7443495
11-Jun-21,9.55,9.63,9.41,9.60,3436216
10-Jun-21,9.65,9.85,9.58,9.59,15456933
09-Jun-21,9.25,9.67,9.18,9.56,10579247
08-Jun-21,9.31,9.49,8.95,9.20,9323944
07-Jun-21,8.93,9.40,8.93,9.30,10931381
04-Jun-21,8.93,9.07,8.89,8.93,5040418
02-Jun-21,9.06,9.08,8.90,8.90,17147328
01-Jun-21,8.83,9.10,8.80,9.00,5851121
31-May-21,8.85,8.86,8.75,8.84,2292159
28-May-21,8.84,8.86,8.76,8.78,2057475
27-May-21,8.75,8.99,8.65,8.76,4340589
26-May-21,8.87,8.88,8.66,8.67,4020813
25-May-21,8.72,8.85,8.64,8.85,3546935
24-May-21,8.79,8.94,8.47,8.74,6359595
21-May-21,8.90,9.00,8.74,8.74,4911279
20-May-21,8.81,8.90,8.73,8.85,5974539
19-May-21,8.90,9.14,8.51,8.80,9130464
18-May-21,8.96,9.04,8.76,8.95,2553705
17-May-21,8.94,8.95,8.76,8.93,2191005
14-May-21,8.91,9.00,8.75,8.78,3991541
13-May-21,9.01,9.06,8.80,8.86,4374868
12-May-21,8.98,9.10,8.90,9.05,9444140
11-May-21,8.95,9.15,8.80,8.98,6259225
10-May-21,8.83,9.05,8.83,8.98,29880066
07-May-21,8.90,9.09,8.80,8.80,13380332
06-May-21,8.99,9.05,8.74,8.85,4167075
05-May-21,8.90,9.08,8.74,8.95,7484316
04-May-21,8.90,9.08,8.62,8.74,4169259
03-May-21,8.86,8.95,8.80,8.90,5127823
30-Apr-21,8.87,8.98,8.70,8.85,2668970
29-Apr-21,8.89,8.96,8.61,8.85,2608184
28-Apr-21,8.89,9.14,8.40,8.82,5986247
27-Apr-21,8.85,9.28,8.78,8.78,9456578
26-Apr-21,8.94,9.00,8.56,8.78,7693940
23-Apr-21,8.50,9.00,8.50,8.97,12621452
22-Apr-21,8.50,8.60,8.42,8.48,5834165
20-Apr-21,8.27,8.60,8.22,8.40,9729746
19-Apr-21,8.25,8.29,8.11,8.27,1987477
16-Apr-21,8.16,8.30,8.15,8.22,2324052
15-Apr-21,8.25,8.39,8.10,8.14,5573480
14-Apr-21,8.14,8.31,8.08,8.18,3262988
13-Apr-21,8.10,8.28,8.08,8.10,2433234
12-Apr-21,8.01,8.32,8.01,8.10,2999233
09-Apr-21,7.96,8.08,7.96,8.01,1541375
08-Apr-21,8.10,8.14,7.95,7.95,1835351
07-Apr-21,7.88,8.49,7.87,8.03,10295356
06-Apr-21,7.95,8.10,7.79,7.83,4873052
05-Apr-21,8.00,8.15,7.85,7.85,3248820
01-Apr-21,7.88,8.04,7.77,8.04,7066249
31-Mar-21,7.88,7.97,7.58,7.86,2372312
30-Mar-21,7.89,7.97,7.80,7.97,5488013
29-Mar-21,7.94,8.04,7.83,7.84,4492786
26-Mar-21,8.18,8.26,7.94,8.05,5528966
25-Mar-21,8.39,8.46,8.07,8.16,7135141
24-Mar-21,8.61,8.70,8.25,8.35,8394430
23-Mar-21,8.34,8.85,8.34,8.61,12406091
22-Mar-21,7.90,8.32,7.90,8.32,11344828
19-Mar-21,7.53,7.97,7.35,7.71,5231992
18-Mar-21,7.73,7.80,7.35,7.40,5862568
17-Mar-21,7.47,7.83,7.37,7.75,7641247
16-Mar-21,7.75,7.80,7.53,7.61,5940797
15-Mar-21,7.70,7.84,7.70,7.73,2137082
12-Mar-21,8.00,8.05,7.70,7.70,3883130
11-Mar-21,8.30,8.46,7.71,7.93,11512689
10-Mar-21,8.13,8.30,7.88,8.30,8877356
09-Mar-21,7.93,8.14,7.93,8.02,7390045
08-Mar-21,8.28,8.29,7.92,8.10,8764970
05-Mar-21,8.44,8.44,8.25,8.30,4870361
04-Mar-21,8.39,8.48,8.21,8.30,3571074
03-Mar-21,8.31,8.50,8.05,8.32,27939167
02-Mar-21,8.24,8.50,8.20,8.30,6096979
01-Mar-21,8.61,8.68,8.22,8.22,6955889
26-Feb-21,8.46,8.56,8.21,8.30,21192905
25-Feb-21,8.73,8.79,8.45,8.45,5560825
24-Feb-21,8.65,8.79,8.45,8.59,4543857
23-Feb-21,8.51,8.81,8.33,8.65,12214354
22-Feb-21,8.70,8.70,8.40,8.47,10259100
19-Feb-21,8.74,8.99,8.72,8.85,4726039
18-Feb-21,8.85,8.97,8.51,8.90,5763342
17-Feb-21,8.60,9.18,8.40,8.70,10226945
12-Feb-21,8.42,8.45,8.20,8.39,13624975
11-Feb-21,8.50,8.60,8.30,8.40,13780150
10-Feb-21,8.61,8.63,8.32,8.50,27003275
09-Feb-21,9.10,9.29,8.56,8.70,43772115
08-Feb-21,9.60,9.99,8.76,9.04,130569838

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JALL3

cotações, gráficos e mais...