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
24/03/2025	0,00%	0,00	71,00	71,02	70,61	71,02	16K	162
21/03/2025	0,06%	0,04	71,00	70,96	70,56	71,29	48K	186
20/03/2025	-0,06%	-0,04	70,96	70,89	70,60	71,00	11K	48
19/03/2025	0,00%	0,00	71,00	71,70	69,15	71,70	135K	1.446
18/03/2025	0,00%	0,00	71,00	69,58	69,58	71,10	32K	367
17/03/2025	-0,53%	-0,38	71,00	71,71	70,50	71,71	24K	85
14/03/2025	-0,17%	-0,12	71,38	71,49	71,02	71,49	110K	26

13/03/2025	0,70%	0,50	71,50	71,00	69,38	71,50	769K	59
12/03/2025	2,36%	1,64	71,00	69,46	69,45	71,25	115K	48
11/03/2025	0,04%	0,03	69,36	70,03	69,34	70,03	17K	10
10/03/2025	-2,35%	-1,67	69,33	71,65	69,23	71,65	11K	33
07/03/2025	1,43%	1,00	71,00	70,68	70,00	71,68	27K	27
06/03/2025	1,02%	0,71	70,00	69,29	69,15	70,00	65K	34
05/03/2025	-2,41%	-1,71	69,29	69,16	69,15	69,30	41K	20
28/02/2025	2,66%	1,84	71,00	69,90	69,17	71,00	37K	37
27/02/2025	0,23%	0,16	69,16	69,00	69,00	69,79	35K	17
26/02/2025	0,00%	0,00	69,00	69,37	69,00	69,37	24K	13
25/02/2025	-0,52%	-0,36	69,00	69,02	69,00	69,02	43K	16
24/02/2025	-0,01%	-0,01	69,36	69,03	69,00	69,37	11K	28
21/02/2025	-0,86%	-0,60	69,37	69,96	69,35	69,96	17K	23
20/02/2025	0,66%	0,46	69,97	69,51	69,00	69,97	23K	27
19/02/2025	0,09%	0,06	69,51	69,98	69,30	69,98	8K	16
18/02/2025	0,29%	0,20	69,45	69,01	69,01	69,98	15K	18
17/02/2025	-2,46%	-1,75	69,25	68,05	68,05	69,92	301K	50
14/02/2025	4,37%	2,97	71,00	68,45	67,98	71,00	20K	26
13/02/2025	-0,70%	-0,48	68,03	68,46	68,00	68,80	77K	30
12/02/2025	-0,84%	-0,58	68,51	69,09	68,51	69,09	1K	6
11/02/2025	0,79%	0,54	69,09	68,84	68,84	69,09	1M	13
10/02/2025	0,10%	0,07	68,55	69,19	68,48	69,19	14K	11
07/02/2025	-0,78%	-0,54	68,48	69,17	67,98	70,00	211K	906
06/02/2025	0,17%	0,12	69,02	68,90	68,01	70,45	81K	43
05/02/2025	1,17%	0,80	68,90	69,24	68,20	70,00	139K	25
04/02/2025	-0,44%	-0,30	68,10	72,27	67,99	72,27	98K	35
03/02/2025	-5,66%	-4,10	68,40	72,00	68,02	72,00	202K	83
31/01/2025	2,10%	1,49	72,50	71,02	71,00	72,50	58K	31
30/01/2025	0,58%	0,41	71,01	70,03	69,61	71,01	100K	50
29/01/2025	0,14%	0,10	70,60	70,69	70,49	70,69	81K	21
28/01/2025	0,03%	0,02	70,50	70,40	70,02	70,50	40K	23
27/01/2025	0,63%	0,44	70,48	70,52	69,92	70,53	9K	21
24/01/2025	-0,07%	-0,05	70,04	70,05	69,90	70,40	28K	35
23/01/2025	0,27%	0,19	70,09	69,91	69,90	70,09	7K	5
22/01/2025	-0,82%	-0,58	69,90	71,00	69,07	71,00	54K	136
21/01/2025	2,07%	1,43	70,48	69,67	69,67	70,62	9K	17
20/01/2025	-0,45%	-0,31	69,05	69,36	69,05	69,81	18K	32
17/01/2025	-1,14%	-0,80	69,36	70,00	69,05	70,75	71K	74
16/01/2025	-2,79%	-2,01	70,16	70,72	70,03	72,95	97K	407
15/01/2025	1,04%	0,74	72,17	70,10	70,10	72,17	44K	267
14/01/2025	1,75%	1,23	71,43	70,22	70,11	71,43	25K	32
13/01/2025	-1,11%	-0,79	70,20	70,97	70,10	70,99	23K	18
10/01/2025	-0,01%	-0,01	70,99	71,29	70,08	72,99	139K	408
09/01/2025	-2,07%	-1,50	71,00	71,08	70,07	71,29	224K	93
08/01/2025	-0,67%	-0,49	72,50	72,90	71,00	72,94	31K	271
07/01/2025	0,00%	0,00	72,99	73,00	72,99	73,94	35K	30
06/01/2025	-0,29%	-0,21	72,99	73,94	72,45	73,94	22K	20
03/01/2025	-0,14%	-0,10	73,20	74,04	73,15	74,04	20K	18
02/01/2025	-2,28%	-1,71	73,30	73,96	73,00	73,97	25K	34
30/12/2024	0,03%	0,02	75,01	75,00	73,01	75,02	59K	63
27/12/2024	3,16%	2,30	74,99	70,95	70,95	74,99	48K	34
26/12/2024	0,75%	0,54	72,69	71,36	70,81	72,69	63K	55
23/12/2024	-3,80%	-2,85	72,15	71,73	71,00	75,10	400K	48
20/12/2024	3,55%	2,57	75,00	70,59	70,25	75,00	2M	77
19/12/2024	3,46%	2,42	72,43	70,47	70,02	72,43	73K	688
18/12/2024	-0,84%	-0,59	70,01	71,20	70,01	75,00	2M	777
17/12/2024	0,38%	0,27	70,60	72,80	70,15	72,80	39K	38
16/12/2024	-4,31%	-3,17	70,33	72,01	70,33	75,00	4M	221
13/12/2024	2,08%	1,50	73,50	71,04	70,03	74,95	339K	1.172
12/12/2024	-0,11%	-0,08	72,00	72,05	71,49	72,39	31K	55
11/12/2024	-0,55%	-0,40	72,08	72,00	71,00	72,28	244K	666
10/12/2024	0,64%	0,46	72,48	72,35	70,00	72,48	68K	93
09/12/2024	0,03%	0,02	72,02	72,00	72,00	72,10	147K	21
06/12/2024	-0,01%	-0,01	72,00	72,00	72,00	72,70	60K	36
05/12/2024	0,01%	0,01	72,01	72,00	72,00	72,10	120K	56
04/12/2024	0,00%	0,00	72,00	72,00	71,07	72,34	335K	42
03/12/2024	0,00%	0,00	72,00	72,00	71,00	74,99	165K	88
02/12/2024	-1,13%	-0,82	72,00	72,22	70,97	73,50	57K	56
29/11/2024	0,22%	0,16	72,82	72,32	70,30	75,00	8M	248
28/11/2024	0,43%	0,31	72,66	72,75	70,70	72,75	362K	95
27/11/2024	-0,04%	-0,03	72,35	72,38	72,35	72,92	78K	350
26/11/2024	0,12%	0,09	72,38	72,27	72,09	72,97	8K	14
25/11/2024	-2,38%	-1,76	72,29	72,11	72,02	74,10	45K	49
22/11/2024	0,07%	0,05	74,05	74,00	72,00	74,40	60K	57
21/11/2024	-1,19%	-0,89	74,00	74,89	73,61	74,90	10K	25
19/11/2024	3,30%	2,39	74,89	73,37	72,00	75,36	18M	96
18/11/2024	0,69%	0,50	72,50	71,97	71,56	75,49	18M	110
14/11/2024	0,17%	0,12	72,00	72,00	71,15	72,00	51K	44
13/11/2024	-0,18%	-0,13	71,88	72,01	71,15	72,45	55K	46
12/11/2024	-0,47%	-0,34	72,01	72,50	72,00	72,50	93K	127
11/11/2024	-0,75%	-0,55	72,35	72,84	72,35	72,84	79K	18
08/11/2024	0,15%	0,11	72,90	71,33	71,33	72,90	785K	117
07/11/2024	-0,15%	-0,11	72,79	71,45	71,07	72,79	350K	30
06/11/2024	1,94%	1,39	72,90	71,95	71,52	72,90	56K	37
05/11/2024	0,65%	0,46	71,51	71,05	71,05	71,88	94K	171
04/11/2024	1,50%	1,05	71,05	70,95	70,00	71,06	127K	45
01/11/2024	-0,01%	-0,01	70,00	69,20	69,20	72,98	227K	45
31/10/2024	0,14%	0,10	70,01	69,90	69,66	70,11	263K	119
30/10/2024	-0,13%	-0,09	69,91	70,46	69,91	70,46	137K	30
29/10/2024	0,29%	0,20	70,00	69,81	69,66	70,66	159K	92
28/10/2024	-0,40%	-0,28	69,80	70,17	69,70	70,37	36K	50
25/10/2024	0,60%	0,42	70,08	69,53	69,53	70,17	14K	21
24/10/2024	-0,50%	-0,35	69,66	70,01	69,66	70,68	46K	35
23/10/2024	0,50%	0,35	70,01	69,68	69,66	70,01	69K	35
22/10/2024	0,01%	0,01	69,66	69,37	69,36	69,77	40K	29
21/10/2024	-0,95%	-0,67	69,65	70,22	69,63	70,22	112K	71
18/10/2024	-0,11%	-0,08	70,32	70,64	70,20	70,64	33K	34
17/10/2024	0,14%	0,10	70,40	70,75	70,00	70,76	82K	112
16/10/2024	-0,10%	-0,07	70,30	70,37	70,25	70,40	75K	76
15/10/2024	-0,10%	-0,07	70,37	70,67	70,26	70,67	140K	151
14/10/2024	0,28%	0,20	70,44	70,24	70,24	70,70	77K	86
11/10/2024	0,34%	0,24	70,24	70,02	70,02	70,39	97K	215
10/10/2024	-0,17%	-0,12	70,00	70,12	70,00	70,76	16K	32
09/10/2024	-0,17%	-0,12	70,12	70,24	70,00	70,24	56K	69
08/10/2024	0,19%	0,13	70,24	70,11	70,10	70,91	17K	40
07/10/2024	0,10%	0,07	70,11	70,04	70,04	70,27	37K	18
04/10/2024	0,03%	0,02	70,04	70,02	69,80	70,48	46K	37
03/10/2024	-0,62%	-0,44	70,02	69,88	69,82	70,51	43K	31
02/10/2024	0,09%	0,06	70,46	70,48	69,80	70,49	96K	33
01/10/2024	-0,44%	-0,31	70,40	70,95	69,76	70,95	56K	39
30/09/2024	0,33%	0,23	70,71	69,81	69,70	70,71	68K	144
27/09/2024	1,10%	0,77	70,48	69,93	69,63	70,48	57K	585
26/09/2024	-1,90%	-1,35	69,71	70,90	69,70	71,08	57K	558
25/09/2024	0,08%	0,06	71,06	71,30	70,88	71,30	57K	39
24/09/2024	-0,27%	-0,19	71,00	71,19	69,90	71,19	869K	1.269
23/09/2024	0,68%	0,48	71,19	70,70	70,38	71,22	77K	65
20/09/2024	-0,52%	-0,37	70,71	70,23	70,23	71,16	94K	47
19/09/2024	1,11%	0,78	71,08	70,29	69,63	71,10	405K	162
18/09/2024	0,30%	0,21	70,30	70,11	69,61	71,10	81K	496
17/09/2024	-3,03%	-2,19	70,09	72,25	69,90	72,25	69K	557
16/09/2024	3,38%	2,36	72,28	69,95	69,65	72,60	281K	1.245
13/09/2024	-0,17%	-0,12	69,92	70,47	69,78	71,35	108K	352
12/09/2024	-0,04%	-0,03	70,04	69,68	69,62	70,62	99K	1.075
11/09/2024	0,14%	0,10	70,07	70,04	69,60	70,25	75K	317
10/09/2024	-0,01%	-0,01	69,97	70,96	69,60	70,96	108K	860
09/09/2024	-0,07%	-0,05	69,98	70,19	69,71	70,22	179K	392
06/09/2024	-	-	70,03	70,19	70,00	70,95	239K	412

Date,Open,High,Low,Close,Volume
24-Mar-25,71.02,71.02,70.61,71.00,16463
21-Mar-25,70.96,71.29,70.56,71.00,48245
20-Mar-25,70.89,71.00,70.60,70.96,10629
19-Mar-25,71.70,71.70,69.15,71.00,134984
18-Mar-25,69.58,71.10,69.58,71.00,31623
17-Mar-25,71.71,71.71,70.50,71.00,24136
14-Mar-25,71.49,71.49,71.02,71.38,110040
13-Mar-25,71.00,71.50,69.38,71.50,768669
12-Mar-25,69.46,71.25,69.45,71.00,114676
11-Mar-25,70.03,70.03,69.34,69.36,16575
10-Mar-25,71.65,71.65,69.23,69.33,11273
07-Mar-25,70.68,71.68,70.00,71.00,27211
06-Mar-25,69.29,70.00,69.15,70.00,65319
05-Mar-25,69.16,69.30,69.15,69.29,41492
28-Feb-25,69.90,71.00,69.17,71.00,36942
27-Feb-25,69.00,69.79,69.00,69.16,34798
26-Feb-25,69.37,69.37,69.00,69.00,23736
25-Feb-25,69.02,69.02,69.00,69.00,43264
24-Feb-25,69.03,69.37,69.00,69.36,11273
21-Feb-25,69.96,69.96,69.35,69.37,16768
20-Feb-25,69.51,69.97,69.00,69.97,22504
19-Feb-25,69.98,69.98,69.30,69.51,7523
18-Feb-25,69.01,69.98,69.01,69.45,15010
17-Feb-25,68.05,69.92,68.05,69.25,300573
14-Feb-25,68.45,71.00,67.98,71.00,20320
13-Feb-25,68.46,68.80,68.00,68.03,76932
12-Feb-25,69.09,69.09,68.51,68.51,1031
11-Feb-25,68.84,69.09,68.84,69.09,1315415
10-Feb-25,69.19,69.19,68.48,68.55,13856
07-Feb-25,69.17,70.00,67.98,68.48,210551
06-Feb-25,68.90,70.45,68.01,69.02,81001
05-Feb-25,69.24,70.00,68.20,68.90,139440
04-Feb-25,72.27,72.27,67.99,68.10,98203
03-Feb-25,72.00,72.00,68.02,68.40,201691
31-Jan-25,71.02,72.50,71.00,72.50,58196
30-Jan-25,70.03,71.01,69.61,71.01,99854
29-Jan-25,70.69,70.69,70.49,70.60,81094
28-Jan-25,70.40,70.50,70.02,70.50,39733
27-Jan-25,70.52,70.53,69.92,70.48,8964
24-Jan-25,70.05,70.40,69.90,70.04,28344
23-Jan-25,69.91,70.09,69.90,70.09,7060
22-Jan-25,71.00,71.00,69.07,69.90,54197
21-Jan-25,69.67,70.62,69.67,70.48,9306
20-Jan-25,69.36,69.81,69.05,69.05,18142
17-Jan-25,70.00,70.75,69.05,69.36,70786
16-Jan-25,70.72,72.95,70.03,70.16,97045
15-Jan-25,70.10,72.17,70.10,72.17,44428
14-Jan-25,70.22,71.43,70.11,71.43,25008
13-Jan-25,70.97,70.99,70.10,70.20,22595
10-Jan-25,71.29,72.99,70.08,70.99,139227
09-Jan-25,71.08,71.29,70.07,71.00,223892
08-Jan-25,72.90,72.94,71.00,72.50,30920
07-Jan-25,73.00,73.94,72.99,72.99,34580
06-Jan-25,73.94,73.94,72.45,72.99,21571
03-Jan-25,74.04,74.04,73.15,73.20,19580
02-Jan-25,73.96,73.97,73.00,73.30,24770
30-Dec-24,75.00,75.02,73.01,75.01,59313
27-Dec-24,70.95,74.99,70.95,74.99,47613
26-Dec-24,71.36,72.69,70.81,72.69,63488
23-Dec-24,71.73,75.10,71.00,72.15,399970
20-Dec-24,70.59,75.00,70.25,75.00,2367821
19-Dec-24,70.47,72.43,70.02,72.43,72634
18-Dec-24,71.20,75.00,70.01,70.01,2386311
17-Dec-24,72.80,72.80,70.15,70.60,39200
16-Dec-24,72.01,75.00,70.33,70.33,3607905
13-Dec-24,71.04,74.95,70.03,73.50,338716
12-Dec-24,72.05,72.39,71.49,72.00,31187
11-Dec-24,72.00,72.28,71.00,72.08,243589
10-Dec-24,72.35,72.48,70.00,72.48,67886
09-Dec-24,72.00,72.10,72.00,72.02,147179
06-Dec-24,72.00,72.70,72.00,72.00,60059
05-Dec-24,72.00,72.10,72.00,72.01,120179
04-Dec-24,72.00,72.34,71.07,72.00,334508
03-Dec-24,72.00,74.99,71.00,72.00,164977
02-Dec-24,72.22,73.50,70.97,72.00,57122
29-Nov-24,72.32,75.00,70.30,72.82,8043452
28-Nov-24,72.75,72.75,70.70,72.66,361923
27-Nov-24,72.38,72.92,72.35,72.35,78078
26-Nov-24,72.27,72.97,72.09,72.38,7607
25-Nov-24,72.11,74.10,72.02,72.29,44919
22-Nov-24,74.00,74.40,72.00,74.05,60265
21-Nov-24,74.89,74.90,73.61,74.00,9977
19-Nov-24,73.37,75.36,72.00,74.89,18137615
18-Nov-24,71.97,75.49,71.56,72.50,18147710
14-Nov-24,72.00,72.00,71.15,72.00,51382
13-Nov-24,72.01,72.45,71.15,71.88,55332
12-Nov-24,72.50,72.50,72.00,72.01,93393
11-Nov-24,72.84,72.84,72.35,72.35,79027
08-Nov-24,71.33,72.90,71.33,72.90,785391
07-Nov-24,71.45,72.79,71.07,72.79,350402
06-Nov-24,71.95,72.90,71.52,72.90,55540
05-Nov-24,71.05,71.88,71.05,71.51,93684
04-Nov-24,70.95,71.06,70.00,71.05,126958
01-Nov-24,69.20,72.98,69.20,70.00,226642
31-Oct-24,69.90,70.11,69.66,70.01,262913
30-Oct-24,70.46,70.46,69.91,69.91,136613
29-Oct-24,69.81,70.66,69.66,70.00,159104
28-Oct-24,70.17,70.37,69.70,69.80,36189
25-Oct-24,69.53,70.17,69.53,70.08,13579
24-Oct-24,70.01,70.68,69.66,69.66,45840
23-Oct-24,69.68,70.01,69.66,70.01,68941
22-Oct-24,69.37,69.77,69.36,69.66,39820
21-Oct-24,70.22,70.22,69.63,69.65,112019
18-Oct-24,70.64,70.64,70.20,70.32,32874
17-Oct-24,70.75,70.76,70.00,70.40,82397
16-Oct-24,70.37,70.40,70.25,70.30,75475
15-Oct-24,70.67,70.67,70.26,70.37,139921
14-Oct-24,70.24,70.70,70.24,70.44,76918
11-Oct-24,70.02,70.39,70.02,70.24,97041
10-Oct-24,70.12,70.76,70.00,70.00,15995
09-Oct-24,70.24,70.24,70.00,70.12,55568
08-Oct-24,70.11,70.91,70.10,70.24,17341
07-Oct-24,70.04,70.27,70.04,70.11,37069
04-Oct-24,70.02,70.48,69.80,70.04,45744
03-Oct-24,69.88,70.51,69.82,70.02,42744
02-Oct-24,70.48,70.49,69.80,70.46,95706
01-Oct-24,70.95,70.95,69.76,70.40,56295
30-Sep-24,69.81,70.71,69.70,70.71,68284
27-Sep-24,69.93,70.48,69.63,70.48,56530
26-Sep-24,70.90,71.08,69.70,69.71,56999
25-Sep-24,71.30,71.30,70.88,71.06,56539
24-Sep-24,71.19,71.19,69.90,71.00,869031
23-Sep-24,70.70,71.22,70.38,71.19,77449
20-Sep-24,70.23,71.16,70.23,70.71,93631
19-Sep-24,70.29,71.10,69.63,71.08,404689
18-Sep-24,70.11,71.10,69.61,70.30,81421
17-Sep-24,72.25,72.25,69.90,70.09,69245
16-Sep-24,69.95,72.60,69.65,72.28,281037
13-Sep-24,70.47,71.35,69.78,69.92,107558
12-Sep-24,69.68,70.62,69.62,70.04,98535
11-Sep-24,70.04,70.25,69.60,70.07,75411
10-Sep-24,70.96,70.96,69.60,69.97,107886
09-Sep-24,70.19,70.22,69.71,69.98,178535
06-Sep-24,70.19,70.95,70.00,70.03,238812

*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