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
menu


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
26/08/2025-1,16%-0,8068,0068,8067,6068,8110K22
25/08/20250,19%0,1368,8069,2568,8069,2510K5
22/08/20252,08%1,4068,6768,3467,3669,5010K34
21/08/2025-1,68%-1,1567,2771,2367,2671,235K21
20/08/2025-0,38%-0,2668,4267,8567,8571,253K12
19/08/20251,25%0,8568,6867,0267,0272,0076K384
18/08/2025-0,25%-0,1767,8367,3167,3067,8325K24
15/08/2025-0,73%-0,5068,0068,4967,7668,496K21
14/08/20251,48%1,0068,5069,9367,2569,9347K21
13/08/2025-0,01%-0,0167,5069,9967,5069,9910K41
12/08/2025-0,72%-0,4967,5167,5967,4967,5916K25
11/08/20250,89%0,6068,0067,4367,4368,008146
08/08/20250,07%0,0567,4067,3567,3570,3037K39
07/08/2025-0,36%-0,2467,3569,5967,3569,595K13
06/08/20250,51%0,3467,5967,9367,2567,9380K21
05/08/2025-0,22%-0,1567,2569,5767,2569,5751K64
04/08/2025-3,15%-2,1967,4068,1067,3869,3017K71
01/08/2025-0,29%-0,2069,5969,6269,2069,625K13
31/07/2025-0,17%-0,1269,7970,2769,7970,2716K10
30/07/20250,36%0,2569,9170,2969,8470,299K18
29/07/20250,04%0,0369,6669,7069,6669,978K13
28/07/2025-0,44%-0,3169,6369,9369,6269,938K14
25/07/20250,42%0,2969,9469,6669,6269,948K19
24/07/2025-0,44%-0,3169,6569,9669,6569,966285
23/07/20250,59%0,4169,9670,3069,6070,3020K16
22/07/2025-0,47%-0,3369,5569,4169,4170,296K14
21/07/2025-0,01%-0,0169,8869,3869,3870,1241K53
18/07/2025-0,14%-0,1069,8969,7169,7169,9021K20
17/07/20250,27%0,1969,9970,1069,7570,1029K18
16/07/2025-0,43%-0,3069,8070,0869,7570,1015K13
15/07/20250,20%0,1470,1069,9669,3870,1025K145
14/07/20250,23%0,1669,9669,9069,1870,1027K45
11/07/20250,37%0,2669,8069,9869,1070,006K22
10/07/20250,01%0,0169,5470,0069,0870,006K19
09/07/2025-0,67%-0,4769,5370,0069,5370,0018K14
08/07/2025-0,41%-0,2970,0069,7269,5370,2715K33
07/07/20250,82%0,5770,2969,7569,2770,9334K55
04/07/20250,24%0,1769,7269,7469,1169,748K14
03/07/2025-0,49%-0,3469,5569,0269,0269,999K9
02/07/20251,29%0,8969,8969,0069,0070,4519K116
01/07/2025-0,99%-0,6969,0068,2268,2269,33119K129
27/06/20250,13%0,0969,6969,6169,4270,1520K44
26/06/2025-0,56%-0,3969,6069,7069,6069,706K12
25/06/2025-0,67%-0,4769,9969,4269,4270,3613K14
24/06/20251,53%1,0670,4669,8469,4271,9988K885
23/06/2025-0,86%-0,6069,4069,3969,3569,7517K25
20/06/20250,66%0,4670,0069,3969,3870,0047K31
18/06/2025-0,50%-0,3569,5469,9969,2669,9915K38
17/06/20251,01%0,7069,8969,1969,1969,8934K116
16/06/2025-0,01%-0,0169,1969,5969,0169,5920K38
13/06/20251,02%0,7069,2068,5168,5169,5014K30
12/06/20250,12%0,0868,5068,8968,2368,94109K84
11/06/20250,18%0,1268,4268,4068,3168,4539K35
10/06/20250,41%0,2868,3068,4268,3068,4821K16
09/06/20250,00%0,0068,0268,0367,4668,4249K56
06/06/2025-0,69%-0,4768,0268,0367,3068,0321K30
05/06/20250,32%0,2268,4968,1967,9968,4914K20
04/06/20250,40%0,2768,2768,4867,9568,4833K37
03/06/2025-0,12%-0,0868,0068,0968,0068,4454K35
02/06/2025-1,36%-0,9468,0867,9667,9669,0028K39
30/05/2025-0,73%-0,5169,0269,9769,0170,3069K47
29/05/2025-0,26%-0,1869,5369,7869,1770,0041K38
28/05/2025-0,41%-0,2969,7169,7569,4970,3341K169
27/05/20250,57%0,4070,0069,6069,6070,0249K41
26/05/20250,43%0,3069,6070,7969,0770,7912K21
23/05/2025-2,10%-1,4969,3069,1669,0169,6110K21
22/05/20251,83%1,2770,7970,2068,0070,7971K327
21/05/20250,84%0,5869,5270,4468,7970,4411K16
20/05/2025-0,07%-0,0568,9469,4468,6169,447K15
19/05/20250,03%0,0268,9968,9768,4968,9918K33
16/05/20250,35%0,2468,9769,4468,0669,4415K33
15/05/20251,06%0,7268,7368,9568,0069,0520K39
14/05/2025-2,27%-1,5868,0169,1667,2570,00166K63
13/05/2025-1,64%-1,1669,5965,9165,9170,9963K53
12/05/2025-0,35%-0,2570,7571,0070,5171,0048K462
09/05/20250,00%0,0071,0071,0071,0071,0254K734
08/05/2025-0,03%-0,0271,0071,0070,7071,0242K524
07/05/20250,03%0,0271,0271,0170,9971,0216K215
06/05/2025-0,01%-0,0171,0071,0070,5071,0182K962
05/05/20250,00%0,0071,0171,7270,5371,7225K189
02/05/2025-0,69%-0,4971,0172,0071,0072,0082K400
30/04/20250,70%0,5071,5071,0069,5271,5057K77
29/04/20250,03%0,0271,0070,0269,9971,00240K649
28/04/2025-0,01%-0,0170,9871,0169,4972,2060K554
25/04/2025-0,01%-0,0170,9969,6269,6273,5086K636
24/04/2025-0,14%-0,1071,0071,0169,1571,09180K1.023
23/04/20250,14%0,1071,1071,0071,0071,7114K32
22/04/2025-0,03%-0,0271,0071,0271,0071,05147K36
17/04/20250,14%0,1071,0271,0071,0071,0223K112
16/04/2025-0,10%-0,0770,9271,0169,1571,2084K441
15/04/20250,64%0,4570,9971,1170,9971,1111K23
14/04/2025-0,65%-0,4670,5471,0270,1171,4577K565
11/04/20250,00%0,0071,0071,0070,9971,011K16
10/04/2025-0,01%-0,0171,0071,0070,1071,0167K377
09/04/20250,01%0,0171,0171,0071,0071,0112K71
08/04/20250,00%0,0071,0071,0070,3771,0953K336
07/04/20250,00%0,0071,0071,1970,2071,1937K354
04/04/2025-0,36%-0,2671,0071,2170,5271,2764K23
03/04/20250,37%0,2671,2671,0071,0074,00106K50
02/04/20250,00%0,0071,0071,0070,6371,4730K195
01/04/2025-2,74%-2,0071,0072,5070,5073,0043K329
31/03/20252,67%1,9073,0071,0070,9873,0055K148
28/03/20250,04%0,0371,1071,0070,9071,1017K58
27/03/20250,10%0,0771,0771,0070,8671,0816K122
26/03/20250,00%0,0071,0071,0070,3071,0133K409
25/03/20250,00%0,0071,0071,0270,5071,0272K450
24/03/20250,00%0,0071,0071,0270,6171,0216K162
21/03/20250,06%0,0471,0070,9670,5671,2948K186
20/03/2025-0,06%-0,0470,9670,8970,6071,0011K48
19/03/20250,00%0,0071,0071,7069,1571,70135K1.446
18/03/20250,00%0,0071,0069,5869,5871,1032K367
17/03/2025-0,53%-0,3871,0071,7170,5071,7124K85
14/03/2025-0,17%-0,1271,3871,4971,0271,49110K26
13/03/20250,70%0,5071,5071,0069,3871,50769K59
12/03/20252,36%1,6471,0069,4669,4571,25115K48
11/03/20250,04%0,0369,3670,0369,3470,0317K10
10/03/2025-2,35%-1,6769,3371,6569,2371,6511K33
07/03/20251,43%1,0071,0070,6870,0071,6827K27
06/03/20251,02%0,7170,0069,2969,1570,0065K34
05/03/2025-2,41%-1,7169,2969,1669,1569,3041K20
28/02/20252,66%1,8471,0069,9069,1771,0037K37
27/02/20250,23%0,1669,1669,0069,0069,7935K17
26/02/20250,00%0,0069,0069,3769,0069,3724K13
25/02/2025-0,52%-0,3669,0069,0269,0069,0243K16
24/02/2025-0,01%-0,0169,3669,0369,0069,3711K28
21/02/2025-0,86%-0,6069,3769,9669,3569,9617K23
20/02/20250,66%0,4669,9769,5169,0069,9723K27
19/02/20250,09%0,0669,5169,9869,3069,988K16
18/02/20250,29%0,2069,4569,0169,0169,9815K18
17/02/2025-2,46%-1,7569,2568,0568,0569,92301K50
14/02/20254,37%2,9771,0068,4567,9871,0020K26
13/02/2025-0,70%-0,4868,0368,4668,0068,8077K30
12/02/2025-0,84%-0,5868,5169,0968,5169,091K6
11/02/2025--69,0968,8468,8469,091M13


*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

© 2017-2025 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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar