Cotação atual, histórico e gráfico do papel: JFLL11

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 JFLL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	-1,76%	-1,28	71,27	72,14	71,27	72,55	156K	345
07/12/2023	0,60%	0,43	72,55	73,44	72,12	73,44	30K	181
06/12/2023	-1,34%	-0,98	72,12	73,72	72,12	73,72	22K	46
05/12/2023	-0,91%	-0,67	73,10	73,77	73,05	73,77	35K	61
04/12/2023	1,33%	0,97	73,77	72,80	72,80	75,00	34K	66
01/12/2023	-3,51%	-2,65	72,80	75,74	71,62	75,74	46K	88
30/11/2023	0,73%	0,55	75,45	74,61	74,61	75,89	7K	13
29/11/2023	0,07%	0,05	74,90	74,81	74,09	74,90	7K	14
28/11/2023	2,52%	1,84	74,85	75,24	73,51	75,24	6K	24
27/11/2023	-1,38%	-1,02	73,01	75,39	73,01	75,39	34K	37
24/11/2023	-0,74%	-0,55	74,03	74,58	73,99	75,61	20K	28

23/11/2023	0,61%	0,45	74,58	76,54	73,99	76,54	12K	31
22/11/2023	-3,51%	-2,70	74,13	76,85	74,01	76,85	23K	38
21/11/2023	2,54%	1,90	76,83	75,01	73,99	77,18	22K	30
20/11/2023	-0,09%	-0,07	74,93	75,47	74,00	76,99	17K	38
17/11/2023	2,46%	1,80	75,00	73,20	73,02	75,02	39K	45
16/11/2023	1,36%	0,98	73,20	73,31	72,85	73,31	11K	35
14/11/2023	0,28%	0,20	72,22	72,94	72,10	72,94	43K	71
13/11/2023	-0,41%	-0,30	72,02	72,31	71,81	73,29	13K	39
10/11/2023	-0,67%	-0,49	72,32	72,81	71,67	73,24	14K	40
09/11/2023	0,00%	0,00	72,81	73,00	71,55	73,22	26K	34
08/11/2023	-0,12%	-0,09	72,81	72,89	72,46	72,98	27K	54
07/11/2023	0,59%	0,43	72,90	72,49	71,49	73,32	51K	52
06/11/2023	0,00%	0,00	72,47	72,46	72,00	73,49	17K	35
03/11/2023	1,02%	0,73	72,47	71,74	71,50	72,48	40K	58
01/11/2023	0,90%	0,64	71,74	71,12	70,00	71,86	34K	79
31/10/2023	-2,52%	-1,84	71,10	73,05	71,00	73,60	153K	147
30/10/2023	-0,71%	-0,52	72,94	73,50	72,30	73,50	127K	146
27/10/2023	0,19%	0,14	73,46	73,32	73,32	74,00	58K	24
26/10/2023	0,78%	0,57	73,32	73,39	72,51	73,49	46K	53
25/10/2023	-1,30%	-0,96	72,75	72,60	72,60	73,58	25K	42
24/10/2023	0,97%	0,71	73,71	74,18	72,78	74,18	87K	75
23/10/2023	0,00%	0,00	73,00	73,00	72,50	74,22	100K	89
20/10/2023	-0,56%	-0,41	73,00	73,98	73,00	74,34	77K	74
19/10/2023	-1,06%	-0,79	73,41	74,20	73,34	74,42	60K	299
18/10/2023	0,27%	0,20	74,20	74,00	74,00	74,42	32K	47
17/10/2023	0,86%	0,63	74,00	73,37	73,34	74,03	42K	56
16/10/2023	0,36%	0,26	73,37	73,26	72,50	74,00	87K	117
13/10/2023	-1,14%	-0,84	73,11	74,00	72,71	74,00	39K	58
11/10/2023	2,28%	1,65	73,95	72,30	72,30	74,03	37K	85
10/10/2023	-2,30%	-1,70	72,30	74,00	72,20	74,10	120K	910
09/10/2023	-1,29%	-0,97	74,00	76,98	74,00	76,98	87K	52
06/10/2023	-0,03%	-0,02	74,97	74,16	74,10	76,86	30K	48
05/10/2023	2,54%	1,86	74,99	73,15	73,15	76,86	97K	51
04/10/2023	-2,49%	-1,87	73,13	74,99	73,13	75,50	48K	74
03/10/2023	0,42%	0,31	75,00	74,68	74,51	75,28	19K	25
02/10/2023	-0,41%	-0,31	74,69	75,00	73,51	75,99	34K	49
29/09/2023	2,60%	1,90	75,00	74,67	73,61	75,00	66K	35
28/09/2023	0,83%	0,60	73,10	73,80	72,75	73,80	102K	74
27/09/2023	-3,97%	-3,00	72,50	76,00	72,00	76,00	209K	146
26/09/2023	-1,56%	-1,20	75,50	76,95	75,50	76,95	60K	61
25/09/2023	-0,71%	-0,55	76,70	76,99	75,57	77,00	46K	51
22/09/2023	3,69%	2,75	77,25	75,00	74,89	78,00	27K	33
21/09/2023	0,74%	0,55	74,50	73,95	73,95	75,48	22K	29
20/09/2023	0,54%	0,40	73,95	74,89	73,95	74,94	46K	26
19/09/2023	-1,84%	-1,38	73,55	74,87	73,52	74,87	63K	47
18/09/2023	2,18%	1,60	74,93	73,33	73,33	74,93	46K	51
15/09/2023	1,16%	0,84	73,33	72,97	72,97	73,35	15K	28
14/09/2023	0,36%	0,26	72,49	72,00	72,00	73,19	32K	55
13/09/2023	-1,46%	-1,07	72,23	73,29	72,01	73,73	73K	741
12/09/2023	-0,37%	-0,27	73,30	74,09	70,51	74,72	113K	145
11/09/2023	-0,58%	-0,43	73,57	74,42	73,52	74,42	39K	42
08/09/2023	0,98%	0,72	74,00	74,24	74,00	74,87	21K	33
06/09/2023	-0,76%	-0,56	73,28	73,84	73,28	74,63	52K	63
05/09/2023	-0,82%	-0,61	73,84	74,46	73,20	74,47	62K	421
04/09/2023	-0,20%	-0,15	74,45	74,60	73,52	74,75	41K	72
01/09/2023	-1,05%	-0,79	74,60	74,78	73,85	74,78	31K	46
31/08/2023	0,27%	0,20	75,39	75,20	74,90	75,48	17K	38
30/08/2023	-0,41%	-0,31	75,19	75,50	74,80	75,50	84K	52
29/08/2023	-0,66%	-0,50	75,50	74,76	74,10	76,08	114K	71
28/08/2023	1,33%	1,00	76,00	75,40	74,46	76,11	167K	64
25/08/2023	1,21%	0,90	75,00	74,27	73,57	75,88	91K	104
24/08/2023	-4,49%	-3,48	74,10	77,28	73,17	77,60	183K	1.550
23/08/2023	-3,50%	-2,81	77,58	82,99	77,23	82,99	473K	519
22/08/2023	0,93%	0,74	80,39	79,64	79,64	80,40	184K	58
21/08/2023	0,33%	0,26	79,65	79,39	79,39	79,65	96K	46
18/08/2023	0,76%	0,60	79,39	77,84	77,84	79,40	135K	127
17/08/2023	0,00%	0,00	78,79	78,79	77,53	79,50	90K	72
16/08/2023	0,37%	0,29	78,79	79,72	78,50	79,78	34K	51
15/08/2023	4,67%	3,50	78,50	75,00	75,00	79,75	119K	86
14/08/2023	1,35%	1,00	75,00	74,00	73,43	78,78	833K	124
11/08/2023	0,65%	0,48	74,00	74,01	73,70	74,17	29K	49
10/08/2023	-1,05%	-0,78	73,52	73,58	73,50	77,49	77K	675
09/08/2023	0,30%	0,22	74,30	73,80	73,80	74,32	122K	61
08/08/2023	0,11%	0,08	74,08	74,30	73,61	74,30	68K	60
07/08/2023	-0,34%	-0,25	74,00	74,28	74,00	74,30	59K	67
04/08/2023	1,13%	0,83	74,25	73,75	73,71	74,38	70K	81
03/08/2023	-0,86%	-0,64	73,42	74,13	73,15	74,87	42K	121
02/08/2023	0,08%	0,06	74,06	74,93	73,90	74,93	57K	590
01/08/2023	-0,20%	-0,15	74,00	73,54	73,53	76,44	51K	87
31/07/2023	0,88%	0,65	74,15	73,50	73,50	74,69	174K	545
28/07/2023	0,68%	0,50	73,50	73,06	73,00	73,50	111K	218
27/07/2023	0,14%	0,10	73,00	72,90	72,80	73,09	96K	94
26/07/2023	-0,05%	-0,04	72,90	72,95	72,65	73,09	49K	153
25/07/2023	-0,05%	-0,04	72,94	72,97	72,85	73,25	49K	54
24/07/2023	-0,03%	-0,02	72,98	73,00	70,81	73,28	58K	78
21/07/2023	1,94%	1,39	73,00	71,56	70,95	73,00	64K	84
20/07/2023	0,36%	0,26	71,61	71,35	70,60	72,12	67K	75
19/07/2023	-0,18%	-0,13	71,35	72,20	70,53	72,20	70K	65
18/07/2023	-1,07%	-0,77	71,48	71,50	71,00	72,12	74K	102
17/07/2023	0,80%	0,57	72,25	71,68	71,36	72,72	94K	97
14/07/2023	0,77%	0,55	71,68	72,88	71,00	73,50	59K	109
13/07/2023	-2,55%	-1,86	71,13	73,78	70,15	73,78	142K	195
12/07/2023	-0,90%	-0,66	72,99	73,65	72,79	73,80	68K	115
11/07/2023	0,12%	0,09	73,65	74,50	73,50	74,50	56K	68
10/07/2023	0,14%	0,10	73,56	73,50	73,50	74,94	23K	51
07/07/2023	0,22%	0,16	73,46	73,50	73,31	74,01	32K	54
06/07/2023	-0,60%	-0,44	73,30	73,70	73,20	74,44	42K	60
05/07/2023	-0,57%	-0,42	73,74	74,16	73,06	74,49	22K	50
04/07/2023	1,13%	0,83	74,16	74,01	73,38	74,98	50K	83
03/07/2023	2,15%	1,54	73,33	71,72	71,36	75,00	78K	115
30/06/2023	0,94%	0,67	71,79	71,19	70,10	71,81	122K	270
29/06/2023	-0,03%	-0,02	71,12	71,13	70,64	71,13	77K	95
28/06/2023	-0,01%	-0,01	71,14	71,15	70,24	71,16	90K	101
27/06/2023	-0,06%	-0,04	71,15	71,19	71,02	71,19	102K	68
26/06/2023	-0,01%	-0,01	71,19	71,20	70,95	71,20	59K	83
23/06/2023	-0,99%	-0,71	71,20	71,94	71,14	71,94	45K	87
22/06/2023	0,04%	0,03	71,91	71,88	70,99	71,98	60K	108
21/06/2023	0,73%	0,52	71,88	71,40	71,27	71,88	60K	70
20/06/2023	-0,31%	-0,22	71,36	71,50	71,36	71,50	66K	65
19/06/2023	0,00%	0,00	71,58	71,57	71,32	71,60	46K	65
16/06/2023	1,23%	0,87	71,58	70,80	70,02	71,99	55K	187
15/06/2023	0,40%	0,28	70,71	70,67	70,50	70,71	44K	85
14/06/2023	0,44%	0,31	70,43	70,76	69,99	70,77	40K	86
13/06/2023	0,03%	0,02	70,12	70,15	70,05	70,78	36K	64
12/06/2023	0,04%	0,03	70,10	70,07	69,76	70,14	30K	67
09/06/2023	0,11%	0,08	70,07	69,99	69,72	70,79	26K	55
07/06/2023	2,78%	1,89	69,99	68,85	68,44	69,99	51K	84
06/06/2023	0,15%	0,10	68,10	68,00	67,86	68,90	36K	116
05/06/2023	-0,15%	-0,10	68,00	68,11	67,69	68,23	129K	253
02/06/2023	-0,22%	-0,15	68,10	68,25	68,01	68,25	60K	128
01/06/2023	-0,68%	-0,47	68,25	68,15	67,39	68,60	92K	150
31/05/2023	0,32%	0,22	68,72	68,50	68,01	68,99	58K	240
30/05/2023	-	-	68,50	68,00	67,98	68,50	77K	71

Date,Open,High,Low,Close,Volume
08-Dec-23,72.14,72.55,71.27,71.27,155838
07-Dec-23,73.44,73.44,72.12,72.55,29888
06-Dec-23,73.72,73.72,72.12,72.12,22042
05-Dec-23,73.77,73.77,73.05,73.10,34527
04-Dec-23,72.80,75.00,72.80,73.77,33628
01-Dec-23,75.74,75.74,71.62,72.80,46332
30-Nov-23,74.61,75.89,74.61,75.45,6702
29-Nov-23,74.81,74.90,74.09,74.90,6878
28-Nov-23,75.24,75.24,73.51,74.85,5797
27-Nov-23,75.39,75.39,73.01,73.01,34022
24-Nov-23,74.58,75.61,73.99,74.03,19866
23-Nov-23,76.54,76.54,73.99,74.58,12133
22-Nov-23,76.85,76.85,74.01,74.13,22749
21-Nov-23,75.01,77.18,73.99,76.83,22140
20-Nov-23,75.47,76.99,74.00,74.93,17320
17-Nov-23,73.20,75.02,73.02,75.00,39367
16-Nov-23,73.31,73.31,72.85,73.20,11179
14-Nov-23,72.94,72.94,72.10,72.22,43051
13-Nov-23,72.31,73.29,71.81,72.02,12682
10-Nov-23,72.81,73.24,71.67,72.32,13751
09-Nov-23,73.00,73.22,71.55,72.81,25534
08-Nov-23,72.89,72.98,72.46,72.81,27189
07-Nov-23,72.49,73.32,71.49,72.90,50575
06-Nov-23,72.46,73.49,72.00,72.47,16553
03-Nov-23,71.74,72.48,71.50,72.47,40198
01-Nov-23,71.12,71.86,70.00,71.74,33844
31-Oct-23,73.05,73.60,71.00,71.10,152558
30-Oct-23,73.50,73.50,72.30,72.94,126629
27-Oct-23,73.32,74.00,73.32,73.46,58044
26-Oct-23,73.39,73.49,72.51,73.32,46085
25-Oct-23,72.60,73.58,72.60,72.75,24980
24-Oct-23,74.18,74.18,72.78,73.71,86661
23-Oct-23,73.00,74.22,72.50,73.00,99788
20-Oct-23,73.98,74.34,73.00,73.00,76509
19-Oct-23,74.20,74.42,73.34,73.41,59707
18-Oct-23,74.00,74.42,74.00,74.20,31977
17-Oct-23,73.37,74.03,73.34,74.00,41584
16-Oct-23,73.26,74.00,72.50,73.37,86584
13-Oct-23,74.00,74.00,72.71,73.11,39090
11-Oct-23,72.30,74.03,72.30,73.95,37296
10-Oct-23,74.00,74.10,72.20,72.30,119901
09-Oct-23,76.98,76.98,74.00,74.00,87429
06-Oct-23,74.16,76.86,74.10,74.97,30296
05-Oct-23,73.15,76.86,73.15,74.99,96899
04-Oct-23,74.99,75.50,73.13,73.13,47919
03-Oct-23,74.68,75.28,74.51,75.00,19184
02-Oct-23,75.00,75.99,73.51,74.69,33615
29-Sep-23,74.67,75.00,73.61,75.00,65982
28-Sep-23,73.80,73.80,72.75,73.10,102287
27-Sep-23,76.00,76.00,72.00,72.50,208920
26-Sep-23,76.95,76.95,75.50,75.50,59671
25-Sep-23,76.99,77.00,75.57,76.70,45796
22-Sep-23,75.00,78.00,74.89,77.25,26761
21-Sep-23,73.95,75.48,73.95,74.50,22270
20-Sep-23,74.89,74.94,73.95,73.95,46045
19-Sep-23,74.87,74.87,73.52,73.55,62846
18-Sep-23,73.33,74.93,73.33,74.93,45556
15-Sep-23,72.97,73.35,72.97,73.33,14957
14-Sep-23,72.00,73.19,72.00,72.49,31535
13-Sep-23,73.29,73.73,72.01,72.23,73175
12-Sep-23,74.09,74.72,70.51,73.30,113206
11-Sep-23,74.42,74.42,73.52,73.57,38571
08-Sep-23,74.24,74.87,74.00,74.00,21120
06-Sep-23,73.84,74.63,73.28,73.28,51721
05-Sep-23,74.46,74.47,73.20,73.84,61596
04-Sep-23,74.60,74.75,73.52,74.45,41487
01-Sep-23,74.78,74.78,73.85,74.60,30658
31-Aug-23,75.20,75.48,74.90,75.39,17404
30-Aug-23,75.50,75.50,74.80,75.19,83949
29-Aug-23,74.76,76.08,74.10,75.50,114288
28-Aug-23,75.40,76.11,74.46,76.00,166687
25-Aug-23,74.27,75.88,73.57,75.00,91221
24-Aug-23,77.28,77.60,73.17,74.10,183497
23-Aug-23,82.99,82.99,77.23,77.58,473225
22-Aug-23,79.64,80.40,79.64,80.39,183534
21-Aug-23,79.39,79.65,79.39,79.65,96109
18-Aug-23,77.84,79.40,77.84,79.39,135271
17-Aug-23,78.79,79.50,77.53,78.79,90383
16-Aug-23,79.72,79.78,78.50,78.79,33759
15-Aug-23,75.00,79.75,75.00,78.50,119044
14-Aug-23,74.00,78.78,73.43,75.00,833184
11-Aug-23,74.01,74.17,73.70,74.00,29347
10-Aug-23,73.58,77.49,73.50,73.52,77030
09-Aug-23,73.80,74.32,73.80,74.30,121879
08-Aug-23,74.30,74.30,73.61,74.08,67640
07-Aug-23,74.28,74.30,74.00,74.00,59016
04-Aug-23,73.75,74.38,73.71,74.25,70078
03-Aug-23,74.13,74.87,73.15,73.42,41763
02-Aug-23,74.93,74.93,73.90,74.06,57186
01-Aug-23,73.54,76.44,73.53,74.00,51136
31-Jul-23,73.50,74.69,73.50,74.15,173574
28-Jul-23,73.06,73.50,73.00,73.50,111429
27-Jul-23,72.90,73.09,72.80,73.00,95829
26-Jul-23,72.95,73.09,72.65,72.90,49278
25-Jul-23,72.97,73.25,72.85,72.94,49467
24-Jul-23,73.00,73.28,70.81,72.98,57871
21-Jul-23,71.56,73.00,70.95,73.00,64452
20-Jul-23,71.35,72.12,70.60,71.61,66980
19-Jul-23,72.20,72.20,70.53,71.35,70484
18-Jul-23,71.50,72.12,71.00,71.48,74192
17-Jul-23,71.68,72.72,71.36,72.25,93948
14-Jul-23,72.88,73.50,71.00,71.68,59145
13-Jul-23,73.78,73.78,70.15,71.13,142315
12-Jul-23,73.65,73.80,72.79,72.99,68348
11-Jul-23,74.50,74.50,73.50,73.65,56462
10-Jul-23,73.50,74.94,73.50,73.56,22876
07-Jul-23,73.50,74.01,73.31,73.46,32320
06-Jul-23,73.70,74.44,73.20,73.30,42056
05-Jul-23,74.16,74.49,73.06,73.74,22160
04-Jul-23,74.01,74.98,73.38,74.16,49521
03-Jul-23,71.72,75.00,71.36,73.33,78011
30-Jun-23,71.19,71.81,70.10,71.79,122290
29-Jun-23,71.13,71.13,70.64,71.12,76701
28-Jun-23,71.15,71.16,70.24,71.14,89931
27-Jun-23,71.19,71.19,71.02,71.15,102312
26-Jun-23,71.20,71.20,70.95,71.19,59437
23-Jun-23,71.94,71.94,71.14,71.20,45038
22-Jun-23,71.88,71.98,70.99,71.91,59526
21-Jun-23,71.40,71.88,71.27,71.88,60458
20-Jun-23,71.50,71.50,71.36,71.36,66104
19-Jun-23,71.57,71.60,71.32,71.58,46214
16-Jun-23,70.80,71.99,70.02,71.58,55248
15-Jun-23,70.67,70.71,70.50,70.71,43508
14-Jun-23,70.76,70.77,69.99,70.43,39848
13-Jun-23,70.15,70.78,70.05,70.12,35637
12-Jun-23,70.07,70.14,69.76,70.10,30329
09-Jun-23,69.99,70.79,69.72,70.07,26357
07-Jun-23,68.85,69.99,68.44,69.99,50966
06-Jun-23,68.00,68.90,67.86,68.10,36417
05-Jun-23,68.11,68.23,67.69,68.00,129183
02-Jun-23,68.25,68.25,68.01,68.10,60267
01-Jun-23,68.15,68.60,67.39,68.25,92367
31-May-23,68.50,68.99,68.01,68.72,57672
30-May-23,68.00,68.50,67.98,68.50,76856

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JFLL11