ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: JFLL11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/06/2024-1,78%-1,3272,6873,4372,0274,8549K69
21/06/2024-1,08%-0,8174,0074,8274,0074,8222K51
20/06/20240,05%0,0474,8174,9074,6974,9014K28
19/06/20241,31%0,9774,7773,8073,8075,414K12
18/06/20240,30%0,2273,8074,0073,5274,4119K36
17/06/2024-1,22%-0,9173,5874,5073,5075,76129K556
14/06/20240,68%0,5074,4973,9873,1674,4911K26
13/06/2024-0,74%-0,5573,9974,5472,8074,54225K200
12/06/2024-1,26%-0,9574,5475,5174,1975,5140K39
11/06/2024-0,98%-0,7575,4975,4974,1376,5097K146
10/06/2024-0,91%-0,7076,2476,9075,2476,9079K209
07/06/20243,28%2,4476,9474,1074,0778,1153K502
06/06/20240,81%0,6074,5074,2573,9075,0046K69
05/06/2024-0,81%-0,6073,9074,5173,9074,9664K64
04/06/20240,65%0,4874,5074,0774,0578,5018K55
03/06/2024-0,79%-0,5974,0274,0073,9974,5129K40
31/05/20240,04%0,0374,6174,7374,3875,4432K42
29/05/20240,32%0,2474,5874,4874,0375,9724K33
28/05/20240,00%0,0074,3474,5374,3474,536K11
27/05/20241,27%0,9374,3474,7173,5074,7117K33
24/05/2024-1,24%-0,9273,4174,3373,4175,0062K68
23/05/2024-1,72%-1,3074,3376,0474,0476,0432K90
22/05/20240,12%0,0975,6375,5475,4676,1414K29
21/05/20240,19%0,1475,5476,5975,5476,598K50
20/05/2024-0,05%-0,0475,4076,6474,9776,649K54
17/05/2024-1,83%-1,4175,4476,9075,4476,908K25
16/05/20242,74%2,0576,8574,8074,7977,683K25
15/05/20240,32%0,2474,8074,7174,1574,9312K38
14/05/20240,76%0,5674,5674,0074,0074,5616K41
13/05/2024-1,63%-1,2374,0074,9874,0075,9970K52
10/05/20240,29%0,2275,2374,5073,2775,2320K55
09/05/2024-1,29%-0,9875,0177,4873,1278,67201K489
08/05/20240,98%0,7475,9975,2574,8575,9965K58
07/05/20240,21%0,1675,2575,0974,9675,504K22
06/05/2024-0,60%-0,4575,0975,5474,0275,9950K80
03/05/20240,64%0,4875,5474,1073,6075,74384K363
02/05/2024-2,47%-1,9075,0675,4174,3276,69166K109
30/04/20241,75%1,3276,9677,4976,9677,494K9
29/04/2024-0,05%-0,0475,6475,6674,9578,0089K41
26/04/20240,97%0,7375,6874,9574,8975,7013K46
25/04/2024-0,43%-0,3274,9575,0774,8375,0721K48
24/04/2024-1,14%-0,8775,2777,6775,0077,68103K64
23/04/2024-2,38%-1,8676,1478,0076,1478,007K17
22/04/20242,39%1,8278,0076,0075,9379,14132K478
19/04/20243,63%2,6776,1874,6774,4876,1928K46
18/04/2024-1,86%-1,3973,5174,3173,3774,90106K119
17/04/2024-1,27%-0,9674,9075,8674,9076,5450K69
16/04/2024-1,47%-1,1375,8676,6073,3276,99134K130
15/04/2024-2,72%-2,1576,9977,8976,0078,0695K84
12/04/20241,07%0,8479,1478,2978,2979,157K18
11/04/20240,10%0,0878,3078,2377,3178,3050K46
10/04/20241,06%0,8278,2277,9877,3281,0030K36
09/04/20240,29%0,2277,4076,9476,9477,9832K31
08/04/2024-0,04%-0,0377,1877,2276,5077,2542K39
05/04/2024-6,75%-5,5977,2179,7977,1979,7938K44
04/04/20248,46%6,4682,8077,3476,5083,0052K222
03/04/2024-1,67%-1,3076,3477,6576,2877,6558K202
02/04/20240,83%0,6477,6477,0076,8077,8551K525
01/04/20240,00%0,0077,0077,0075,9677,0040K202
28/03/20240,08%0,0677,0077,0776,4078,9745K222
27/03/2024-0,31%-0,2476,9477,3076,1077,4953K36
26/03/20240,13%0,1077,1877,1975,3577,7053K46
25/03/20242,07%1,5677,0875,5375,1777,44327K1.200
22/03/20240,65%0,4975,5275,0375,0075,5961K35
21/03/20240,12%0,0975,0374,9474,9375,5639K23
20/03/20240,48%0,3674,9474,5874,5874,9443K36
19/03/20240,11%0,0874,5874,6974,2074,84111K34
18/03/20240,39%0,2974,5074,5073,9974,70379K374
15/03/2024-0,76%-0,5774,2174,7873,8174,78264K1.679
14/03/20240,05%0,0474,7874,7473,8074,78758K2.713
13/03/20240,08%0,0674,7473,9473,9474,78198K209
12/03/20240,88%0,6574,6875,0973,8375,09217K234
11/03/20240,15%0,1174,0373,8773,6674,52265K288
08/03/2024-0,14%-0,1073,9274,0373,5074,0368K82
07/03/2024-0,23%-0,1774,0274,4573,5074,4557K58
06/03/20240,12%0,0974,1974,1173,6774,6859K96
05/03/20241,15%0,8474,1074,0073,5174,30200K644
04/03/2024-5,71%-4,4473,2677,4873,0177,4810M439
01/03/2024-0,13%-0,1077,7077,2276,3977,7414K99
29/02/20242,23%1,7077,8077,1076,6777,90100K37
28/02/2024-1,76%-1,3676,1077,5076,1077,5023K51
27/02/20241,95%1,4877,4676,0076,0077,4681K54
26/02/2024-0,77%-0,5975,9876,2475,9877,3173K61
23/02/20240,01%0,0176,5776,5676,2577,5017K48
22/02/2024-0,40%-0,3176,5677,4576,0077,8026K54
21/02/20240,54%0,4176,8776,4676,3177,4448K92
20/02/20240,10%0,0876,4676,3976,0377,5081K137
19/02/20240,45%0,3476,3876,0476,0076,6019K56
16/02/2024-1,22%-0,9476,0476,9775,8676,9726K55
15/02/20241,28%0,9776,9875,5275,5276,996K27
14/02/20240,01%0,0176,0175,2775,2777,50129K73
09/02/20240,00%0,0076,0076,1675,1876,1692K53
08/02/20240,00%0,0076,0075,9975,9976,9830K45
07/02/2024-0,22%-0,1776,0076,9775,2776,9710K25
06/02/20241,34%1,0176,1775,1575,1576,976K19
05/02/2024-1,11%-0,8475,1676,0075,0277,7317K33
02/02/20241,63%1,2276,0074,7774,7776,0066K29
01/02/20240,09%0,0774,7875,8873,5175,88918K86
31/01/20240,96%0,7174,7175,8374,0575,8324K37
30/01/20240,30%0,2274,0073,7873,7074,502M504
29/01/2024-0,32%-0,2473,7874,9373,7875,2344K42
26/01/2024-3,76%-2,8974,0276,9273,9876,99122K120
25/01/20242,96%2,2176,9174,9774,4076,9294K67
24/01/2024-0,64%-0,4874,7075,1874,7075,1838K34
23/01/20240,24%0,1875,1875,0074,9975,297K20
22/01/2024-0,68%-0,5175,0075,5174,9975,7442K70
19/01/20240,12%0,0975,5175,7375,5175,7418K38
18/01/20240,04%0,0375,4275,5275,1875,7426K41
17/01/2024-0,20%-0,1575,3975,7373,5175,74150K92
16/01/2024-0,28%-0,2175,5475,7574,9176,0097K64
15/01/2024-0,26%-0,2075,7575,9774,5075,9777K77
12/01/20241,25%0,9475,9575,0174,9275,9614K25
11/01/2024-0,19%-0,1475,0175,1675,0175,164K14
10/01/2024-0,27%-0,2075,1574,6274,6275,3012K34
09/01/2024-0,72%-0,5575,3575,9074,6575,9329K51
08/01/20241,05%0,7975,9074,5074,5075,9094K55
05/01/20241,95%1,4475,1175,0973,8675,1159K65
04/01/2024-2,66%-2,0173,6775,6573,6775,6527K156
03/01/20242,27%1,6875,6874,3074,0075,888K25
02/01/2024-0,40%-0,3074,0074,3073,9375,9941K173
28/12/20230,13%0,1074,3074,6074,1275,3025K40
27/12/20230,60%0,4474,2073,7373,3574,2018K30
26/12/20231,04%0,7673,7673,0072,6174,9050K221
22/12/20230,68%0,4973,0072,7672,3873,1338K56
21/12/2023-0,12%-0,0972,5172,6072,4773,1325K39
20/12/2023-0,21%-0,1572,6072,9072,0073,0557K95
19/12/20233,18%2,2472,7572,1171,9073,1056K83
18/12/2023-2,27%-1,6470,5173,3470,1173,51101K128
15/12/20231,22%0,8772,1572,0771,6072,8646K54
14/12/2023-0,14%-0,1071,2871,3870,1573,7657K104
13/12/20230,39%0,2871,3871,2971,0171,7021K41
12/12/20230,14%0,1071,1071,8071,0071,8070K66
11/12/2023-0,38%-0,2771,0072,7071,0072,7053K74
08/12/2023--71,2772,1471,2772,55156K345


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito