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
04/07/2022-0,16%-0,1168,0369,7467,0769,74239K1.288
01/07/2022-1,93%-1,3468,1469,0167,8069,28107K985
30/06/2022-0,74%-0,5269,4869,9468,9369,95190K857
29/06/20221,67%1,1570,0069,4068,6070,04165K786
28/06/2022-0,06%-0,0468,8568,9968,7869,65109K698
27/06/2022-0,16%-0,1168,8968,9968,8669,00138K678
24/06/2022-1,26%-0,8869,0069,8768,7169,89306K1.230
23/06/2022-0,51%-0,3669,8870,1869,7470,18132K732
22/06/2022-0,31%-0,2270,2470,4769,6070,94136K555
21/06/2022-0,73%-0,5270,4670,9770,1970,97120K943
20/06/2022-0,24%-0,1770,9871,1570,6071,47152K1.473
17/06/2022-0,67%-0,4871,1571,6070,7571,68355K1.042
15/06/2022-0,42%-0,3071,6371,9070,9171,90175K833
14/06/20220,84%0,6071,9371,4770,9571,99218K819
13/06/2022-1,20%-0,8771,3372,2271,3173,01119K1.326
10/06/20221,50%1,0772,2071,6971,1272,50163K850
09/06/2022-0,84%-0,6071,1371,9271,1272,09122K898
08/06/20220,96%0,6871,7371,2571,0673,02131K837
07/06/2022-0,15%-0,1171,0571,1670,8871,48144K1.141
06/06/2022-1,44%-1,0471,1672,1370,8472,13202K1.309
03/06/20220,73%0,5272,2071,7271,4572,46160K627
02/06/20220,96%0,6871,6871,5570,7071,7195K607
01/06/2022-1,43%-1,0371,0071,4271,0071,95152K738
31/05/20221,01%0,7272,0371,3171,3172,07184K664
30/05/20220,34%0,2471,3171,2071,0572,12158K640
27/05/20220,38%0,2771,0770,8070,8071,47155K1.098
26/05/2022-0,25%-0,1870,8071,6870,1071,68159K770
25/05/2022-0,10%-0,0770,9871,0670,2871,75139K631
24/05/2022-0,56%-0,4071,0571,4571,0171,96109K1.034
23/05/20220,35%0,2571,4572,0571,1772,4796K694
20/05/20220,00%0,0071,2071,2071,2071,9868K527
19/05/2022-0,38%-0,2771,2071,5071,1772,30110K618
18/05/2022-0,97%-0,7071,4772,1771,2072,87185K1.087
17/05/20220,40%0,2972,1771,9071,3774,06274K1.969
16/05/2022-0,61%-0,4471,8872,3271,8872,33154K951
13/05/20220,54%0,3972,3272,4071,9373,0794K580
12/05/2022-0,11%-0,0871,9372,0271,8772,47102K630
11/05/2022-0,68%-0,4972,0172,4972,0072,4995K1.116
10/05/20220,25%0,1872,5072,3272,2673,0771K563
09/05/2022-1,24%-0,9172,3274,4472,2774,45173K586
06/05/20220,85%0,6273,2372,6172,5074,77152K632
05/05/2022-3,20%-2,4072,6175,8972,2375,89244K978
04/05/2022-1,88%-1,4475,0176,8675,0176,86163K560
03/05/2022-2,38%-1,8676,4578,4976,4178,67183K1.046
02/05/2022-1,25%-0,9978,3179,3076,5379,3059K95
29/04/20222,65%2,0579,3078,0177,7579,3958K95
28/04/20220,27%0,2177,2577,0577,0078,9942K84
27/04/2022-0,06%-0,0577,0477,1076,0581,49301K724
26/04/20221,70%1,2977,0977,8476,4477,8465K82
25/04/2022-3,44%-2,7075,8078,5075,6579,21311K286
22/04/20222,20%1,6978,5077,0077,0078,5052K92
20/04/2022-2,53%-1,9976,8178,5076,1278,5074K97
19/04/20224,63%3,4978,8077,1175,4179,65179K207
18/04/2022-1,56%-1,1975,3176,5075,0680,00310K467
14/04/2022-1,92%-1,5076,5077,9575,0278,0085K153
13/04/20222,63%2,0078,0076,0074,4384,89210K679
12/04/20222,41%1,7976,0074,9874,2676,00147K502
11/04/20220,19%0,1474,2175,9574,1176,00139K758
08/04/2022-1,24%-0,9374,0775,9974,0077,10201K543
07/04/2022-2,34%-1,8075,0077,3175,0077,31115K397
06/04/20222,74%2,0576,8075,9074,9977,39231K454
05/04/2022-1,10%-0,8374,7575,8174,5075,95216K1.133
04/04/20222,27%1,6875,5875,0173,6775,98268K620
01/04/2022-4,32%-3,3473,9077,2573,5477,49478K825
31/03/20221,21%0,9277,2476,2973,9277,48214K1.470
30/03/20223,16%2,3476,3274,0074,0076,32244K1.456
29/03/20222,31%1,6773,9873,1872,1875,87362K1.419
28/03/20220,82%0,5972,3172,9072,0272,90219K875
25/03/20220,94%0,6771,7271,2070,9072,97210K1.124
24/03/2022-0,63%-0,4571,0571,8071,0171,80117K582
23/03/2022-0,69%-0,5071,5072,0071,5073,75144K302
22/03/2022-2,89%-2,1472,0074,1771,8374,17274K471
21/03/20222,54%1,8474,1472,3071,8374,17115K732
18/03/20221,23%0,8872,3071,5971,4472,3187K185
17/03/20220,18%0,1371,4271,5771,1071,96134K284
16/03/20220,15%0,1171,2971,3571,2172,5763K220
15/03/20220,00%0,0071,1871,0670,7571,3593K209
14/03/2022-1,30%-0,9471,1872,7069,0573,00243K384
11/03/20220,14%0,1072,1273,1672,1173,1660K408
10/03/2022-1,34%-0,9872,0273,6972,0073,6968K140
09/03/2022-0,68%-0,5073,0073,5072,0074,93250K324
08/03/2022-0,68%-0,5073,5074,0073,4575,0071K326
07/03/2022-1,33%-1,0074,0075,0573,7375,10102K276
04/03/20220,28%0,2175,0075,9974,0776,80125K269
03/03/20221,31%0,9774,7973,8473,8477,28261K565
02/03/2022-1,72%-1,2973,8276,9073,8077,35176K477
25/02/20221,16%0,8675,1175,8074,2678,00195K390
24/02/2022-0,97%-0,7374,2574,8973,7174,90189K399
23/02/20220,48%0,3674,9877,6874,5577,68263K1.032
22/02/2022-0,37%-0,2874,6275,2574,5377,88306K685
21/02/20220,89%0,6674,9074,9974,1775,24321K857
18/02/20220,32%0,2474,2474,9973,6174,99150K478
17/02/20220,27%0,2074,0074,4773,8074,79252K2.118
16/02/2022-2,08%-1,5773,8075,6973,6277,40299K382
15/02/20220,49%0,3775,3775,5075,0078,48175K501
14/02/20220,20%0,1575,0075,2973,1875,52315K2.491
11/02/2022-1,51%-1,1574,8579,6973,2579,69252K1.075
10/02/20220,00%0,0076,0076,1875,2776,97107K490
09/02/2022-1,94%-1,5076,0079,7975,9079,79140K462
08/02/20221,97%1,5077,5075,5175,1879,89123K398
07/02/2022-2,56%-2,0076,0077,5075,6779,4286K615
04/02/2022-0,89%-0,7078,0075,8975,8979,80283K1.064
03/02/20221,03%0,8078,7076,9776,0079,50101K319
02/02/20221,05%0,8177,9077,0876,1278,37144K1.532
01/02/2022-1,17%-0,9177,0980,9376,5180,93121K107
31/01/2022-0,80%-0,6378,0078,6577,5480,03139K598
28/01/2022-1,71%-1,3778,6380,0578,0080,0577K125
27/01/20221,98%1,5580,0074,0573,1380,00109K168
26/01/20227,32%5,3578,4573,0972,0179,90300K519
25/01/2022-0,53%-0,3973,1073,9173,0074,04160K172
24/01/20220,75%0,5573,4972,9872,9874,9389K208
21/01/2022-1,49%-1,1072,9474,0472,8774,95174K704
20/01/20220,89%0,6574,0473,3973,3974,9552K192
19/01/20220,52%0,3873,3973,4073,2273,9843K175
18/01/2022-0,48%-0,3573,0173,4073,0075,0087K318
17/01/20221,45%1,0573,3672,4072,4074,00104K257
14/01/20220,40%0,2972,3172,0272,0273,40134K439
13/01/2022-0,73%-0,5372,0271,9371,9372,55212K323
12/01/20220,69%0,5072,5572,5071,1172,67222K457
11/01/2022-0,15%-0,1172,0572,5272,0574,51367K931
10/01/20221,56%1,1172,1671,9971,9875,35249K412
07/01/2022-4,04%-2,9971,0574,1770,3175,99423K1.596
06/01/2022-0,16%-0,1274,0474,1674,0175,99133K423
05/01/20220,37%0,2774,1675,0073,9076,4087K421
04/01/2022-2,11%-1,5973,8976,4173,4176,50178K525
03/01/2022-1,97%-1,5275,4877,0073,0380,99230K971
30/12/20211,26%0,9677,0076,0475,4177,3488K539
29/12/20210,26%0,2076,0477,4075,8578,0091K73
28/12/20210,99%0,7475,8475,1474,8977,35146K437
27/12/20210,97%0,7275,1075,0074,3977,00206K487
23/12/2021-0,35%-0,2674,3875,9874,3676,00137K329
22/12/20210,12%0,0974,6474,5674,5175,17215K269
21/12/20210,26%0,1974,5575,9774,2575,97130K262
20/12/2021--74,3675,9874,2576,0094K244


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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