Cotação atual, histórico e gráfico do papel: JSLG3

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 JSLG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	-0,87%	-0,08	9,15	9,07	8,99	9,26	2M	1.259
15/10/2021	3,71%	0,33	9,23	8,95	8,89	9,23	7M	1.804
14/10/2021	-2,84%	-0,26	8,90	9,16	8,74	9,21	10M	1.805
13/10/2021	2,92%	0,26	9,16	8,94	8,82	9,16	4M	1.864
11/10/2021	2,30%	0,20	8,90	8,89	8,68	9,01	3M	1.499
08/10/2021	1,99%	0,17	8,70	8,59	8,58	8,99	5M	2.367
07/10/2021	-1,95%	-0,17	8,53	8,76	8,53	8,99	4M	2.306
06/10/2021	-4,40%	-0,40	8,70	8,90	8,62	8,90	6M	4.046
05/10/2021	0,00%	0,00	9,10	9,10	8,89	9,14	4M	1.890
04/10/2021	-6,09%	-0,59	9,10	9,71	9,10	9,72	3M	1.581
01/10/2021	4,19%	0,39	9,69	9,30	9,30	9,69	3M	1.595

30/09/2021	-0,21%	-0,02	9,30	9,30	9,26	9,49	3M	1.572
29/09/2021	-1,89%	-0,18	9,32	9,57	9,25	9,70	5M	2.097
28/09/2021	-4,04%	-0,40	9,50	9,85	9,28	9,85	6M	2.247
27/09/2021	5,88%	0,55	9,90	9,52	9,37	9,90	6M	2.182
24/09/2021	-1,06%	-0,10	9,35	9,30	9,08	9,35	3M	1.298
23/09/2021	2,05%	0,19	9,45	9,41	9,23	9,56	4M	1.795
22/09/2021	1,65%	0,15	9,26	9,40	9,17	9,44	3M	1.655
21/09/2021	4,11%	0,36	9,11	8,82	8,77	9,22	9M	1.967
20/09/2021	-7,89%	-0,75	8,75	9,27	8,70	9,39	8M	3.367
17/09/2021	3,26%	0,30	9,50	9,39	9,02	9,50	4M	1.451
16/09/2021	-3,36%	-0,32	9,20	9,46	9,18	9,47	5M	1.663
15/09/2021	-0,31%	-0,03	9,52	9,58	9,24	9,61	2M	1.299
14/09/2021	-1,55%	-0,15	9,55	9,70	9,50	9,74	3M	1.525
13/09/2021	4,30%	0,40	9,70	9,55	9,29	9,70	4M	2.454
10/09/2021	-3,33%	-0,32	9,30	9,72	9,28	9,90	5M	2.135
09/09/2021	2,89%	0,27	9,62	9,39	9,11	9,62	5M	2.534
08/09/2021	-6,50%	-0,65	9,35	9,76	9,28	10,03	9M	3.936
06/09/2021	1,52%	0,15	10,00	9,80	9,56	10,00	5M	2.758
03/09/2021	-2,76%	-0,28	9,85	10,15	9,71	10,15	11M	5.464
02/09/2021	-5,24%	-0,56	10,13	10,67	9,90	10,67	11M	3.362
01/09/2021	3,29%	0,34	10,69	10,45	10,21	10,85	14M	6.048
31/08/2021	-2,63%	-0,28	10,35	10,74	10,19	10,74	6M	2.076
30/08/2021	-3,80%	-0,42	10,63	11,05	10,52	11,05	4M	2.015
27/08/2021	6,15%	0,64	11,05	10,44	10,37	11,06	7M	3.531
26/08/2021	-3,07%	-0,33	10,41	10,89	10,41	10,92	4M	1.838
25/08/2021	5,40%	0,55	10,74	10,29	10,13	10,74	5M	2.170
24/08/2021	3,77%	0,37	10,19	10,00	9,95	10,30	5M	2.029
23/08/2021	-2,29%	-0,23	9,82	10,04	9,82	10,06	3M	1.118
20/08/2021	1,82%	0,18	10,05	9,97	9,68	10,09	3M	1.305
19/08/2021	-0,30%	-0,03	9,87	9,73	9,50	9,99	6M	2.018
18/08/2021	0,00%	0,00	9,90	10,10	9,68	10,16	11M	2.310
17/08/2021	-0,50%	-0,05	9,90	10,02	9,63	10,14	9M	2.622
16/08/2021	-7,36%	-0,79	9,95	10,78	9,95	10,78	6M	2.388
13/08/2021	-2,36%	-0,26	10,74	10,97	10,53	11,00	4M	1.438
12/08/2021	-0,09%	-0,01	11,00	11,02	10,90	11,10	3M	1.504
11/08/2021	-3,34%	-0,38	11,01	11,47	10,93	11,47	6M	2.281
10/08/2021	-1,73%	-0,20	11,39	11,69	11,15	11,69	19M	2.228
09/08/2021	-0,94%	-0,11	11,59	11,70	11,55	11,87	5M	2.406
06/08/2021	0,34%	0,04	11,70	11,60	11,40	11,92	7M	2.755
05/08/2021	-1,60%	-0,19	11,66	11,94	11,52	11,94	5M	1.903
04/08/2021	1,98%	0,23	11,85	11,81	11,58	11,94	6M	2.951
03/08/2021	2,47%	0,28	11,62	11,28	10,89	11,87	8M	2.921
02/08/2021	-1,31%	-0,15	11,34	11,80	11,31	11,82	7M	3.196
30/07/2021	1,86%	0,21	11,49	11,38	11,07	11,50	6M	1.936
29/07/2021	-1,23%	-0,14	11,28	11,44	10,97	11,59	5M	1.721
28/07/2021	-3,22%	-0,38	11,42	11,84	11,41	11,85	7M	1.758
27/07/2021	-2,40%	-0,29	11,80	11,93	11,47	12,11	6M	1.605
26/07/2021	-1,31%	-0,16	12,09	12,25	11,93	12,25	10M	1.055
23/07/2021	-0,49%	-0,06	12,25	12,25	12,15	12,32	4M	1.402
22/07/2021	0,08%	0,01	12,31	12,21	12,08	12,40	4M	2.135
21/07/2021	-1,44%	-0,18	12,30	12,53	12,21	12,56	9M	1.930
20/07/2021	2,13%	0,26	12,48	12,22	12,12	12,57	3M	1.219
19/07/2021	-2,16%	-0,27	12,22	12,11	11,83	12,36	5M	2.026
16/07/2021	0,73%	0,09	12,49	12,43	12,30	12,58	3M	1.039
15/07/2021	-0,16%	-0,02	12,40	12,42	12,29	12,60	3M	1.308
14/07/2021	2,39%	0,29	12,42	12,18	12,08	12,48	5M	1.791
13/07/2021	0,25%	0,03	12,13	12,02	11,92	12,33	5M	1.822
12/07/2021	-0,41%	-0,05	12,10	12,07	11,81	12,29	7M	2.753
08/07/2021	-0,33%	-0,04	12,15	12,00	11,62	12,15	10M	4.310
07/07/2021	0,33%	0,04	12,19	12,23	12,00	12,38	6M	1.966
06/07/2021	-2,57%	-0,32	12,15	12,51	12,15	12,58	5M	1.875
05/07/2021	-1,11%	-0,14	12,47	12,81	12,32	12,86	7M	1.877
02/07/2021	5,97%	0,71	12,61	12,56	12,41	13,38	28M	7.982
01/07/2021	-0,83%	-0,10	11,90	12,00	11,76	12,06	6M	2.450
30/06/2021	0,67%	0,08	12,00	11,88	11,71	12,00	4M	2.039
29/06/2021	1,10%	0,13	11,92	11,79	11,20	11,92	6M	1.675
28/06/2021	-0,76%	-0,09	11,79	11,88	11,64	11,88	2M	985
25/06/2021	-0,50%	-0,06	11,88	11,94	11,52	11,94	3M	1.276
24/06/2021	-0,42%	-0,05	11,94	12,14	11,80	12,16	4M	1.035
23/06/2021	1,44%	0,17	11,99	11,75	11,75	12,26	6M	2.205
22/06/2021	1,11%	0,13	11,82	11,59	11,55	11,85	4M	1.346
21/06/2021	-0,09%	-0,01	11,69	11,69	11,54	11,80	6M	1.785
18/06/2021	0,86%	0,10	11,70	11,67	11,47	11,80	19M	2.329
17/06/2021	-0,85%	-0,10	11,60	11,70	11,55	12,06	16M	2.953
16/06/2021	2,63%	0,30	11,70	11,50	11,20	11,83	18M	3.039
15/06/2021	-1,89%	-0,22	11,40	11,80	11,25	11,83	6M	1.848
14/06/2021	-0,34%	-0,04	11,62	11,75	11,54	12,10	7M	1.955
11/06/2021	0,43%	0,05	11,66	11,78	11,16	11,78	8M	3.195
10/06/2021	8,50%	0,91	11,61	11,22	11,13	12,00	27M	8.691
09/06/2021	-2,55%	-0,28	10,70	10,96	10,63	11,04	5M	1.558
08/06/2021	-0,45%	-0,05	10,98	11,02	10,76	11,10	6M	1.708
07/06/2021	-1,87%	-0,21	11,03	11,39	11,01	11,47	12M	2.660
04/06/2021	1,08%	0,12	11,24	11,26	11,03	11,29	4M	1.241
02/06/2021	-1,16%	-0,13	11,12	11,27	11,04	11,43	7M	2.345
01/06/2021	3,02%	0,33	11,25	11,06	10,92	11,50	11M	3.789
31/05/2021	1,20%	0,13	10,92	11,00	10,71	11,02	3M	1.000
28/05/2021	-0,09%	-0,01	10,79	10,85	10,71	10,99	3M	780
27/05/2021	1,12%	0,12	10,80	10,69	10,54	10,80	2M	850
26/05/2021	-0,47%	-0,05	10,68	10,67	10,54	10,92	2M	821
25/05/2021	-0,92%	-0,10	10,73	10,90	10,65	10,92	3M	888
24/05/2021	-1,55%	-0,17	10,83	11,09	10,72	11,09	3M	945
21/05/2021	-0,54%	-0,06	11,00	11,05	10,70	11,14	4M	1.174
20/05/2021	-0,98%	-0,11	11,06	11,20	10,81	11,20	5M	1.151
19/05/2021	0,09%	0,01	11,17	11,10	10,95	11,21	4M	1.195
18/05/2021	-0,27%	-0,03	11,16	11,25	10,91	11,30	3M	1.280
17/05/2021	-0,09%	-0,01	11,19	11,20	11,06	11,25	2M	779
14/05/2021	0,90%	0,10	11,20	11,24	10,87	11,27	3M	1.151
13/05/2021	-1,33%	-0,15	11,10	11,25	10,72	11,34	6M	2.333
12/05/2021	-2,60%	-0,30	11,25	11,70	11,18	11,70	4M	1.475
11/05/2021	3,12%	0,35	11,55	11,24	11,00	11,72	5M	1.392
10/05/2021	1,82%	0,20	11,20	11,47	11,06	11,48	6M	1.602
07/05/2021	1,57%	0,17	11,00	10,85	10,81	11,20	5M	1.418
06/05/2021	2,07%	0,22	10,83	10,64	10,55	10,83	5M	1.607
05/05/2021	1,82%	0,19	10,61	10,45	10,41	10,66	4M	1.735
04/05/2021	-0,10%	-0,01	10,42	10,50	10,30	10,95	8M	3.038
03/05/2021	4,61%	0,46	10,43	10,03	9,95	10,64	8M	3.274
30/04/2021	-0,80%	-0,08	9,97	10,00	9,71	10,10	3M	1.911
29/04/2021	-1,28%	-0,13	10,05	10,18	10,00	10,20	5M	2.271
28/04/2021	2,31%	0,23	10,18	9,86	9,86	10,20	5M	3.542
27/04/2021	2,58%	0,25	9,95	9,70	9,42	9,99	7M	3.146
26/04/2021	0,62%	0,06	9,70	9,51	9,45	9,74	3M	1.117
23/04/2021	1,47%	0,14	9,64	9,58	9,35	9,65	3M	1.587
22/04/2021	3,37%	0,31	9,50	9,25	9,13	9,50	4M	2.121
20/04/2021	0,44%	0,04	9,19	9,24	8,98	9,24	3M	1.380
19/04/2021	3,74%	0,33	9,15	8,82	8,70	9,25	6M	2.683
16/04/2021	0,23%	0,02	8,82	8,81	8,60	8,90	4M	2.099
15/04/2021	-0,56%	-0,05	8,80	8,90	8,71	9,15	6M	3.225
14/04/2021	0,80%	0,07	8,85	8,87	8,71	8,95	6M	3.312
13/04/2021	3,78%	0,32	8,78	8,52	8,32	8,87	5M	2.668
12/04/2021	-0,24%	-0,02	8,46	8,55	8,33	8,57	2M	1.701
09/04/2021	0,00%	0,00	8,48	8,48	8,33	8,53	6M	2.814
08/04/2021	-2,19%	-0,19	8,48	8,62	8,41	8,72	4M	1.643
07/04/2021	-	-	8,67	8,51	8,48	8,74	4M	1.740

Date,Open,High,Low,Close,Volume
18-Oct-21,9.07,9.26,8.99,9.15,1944705
15-Oct-21,8.95,9.23,8.89,9.23,6944362
14-Oct-21,9.16,9.21,8.74,8.90,10483838
13-Oct-21,8.94,9.16,8.82,9.16,4386936
11-Oct-21,8.89,9.01,8.68,8.90,3272422
08-Oct-21,8.59,8.99,8.58,8.70,5174033
07-Oct-21,8.76,8.99,8.53,8.53,4123815
06-Oct-21,8.90,8.90,8.62,8.70,6164436
05-Oct-21,9.10,9.14,8.89,9.10,3755272
04-Oct-21,9.71,9.72,9.10,9.10,2919371
01-Oct-21,9.30,9.69,9.30,9.69,3380733
30-Sep-21,9.30,9.49,9.26,9.30,2803657
29-Sep-21,9.57,9.70,9.25,9.32,5303597
28-Sep-21,9.85,9.85,9.28,9.50,6038128
27-Sep-21,9.52,9.90,9.37,9.90,5512222
24-Sep-21,9.30,9.35,9.08,9.35,3448944
23-Sep-21,9.41,9.56,9.23,9.45,3604425
22-Sep-21,9.40,9.44,9.17,9.26,3219114
21-Sep-21,8.82,9.22,8.77,9.11,9061153
20-Sep-21,9.27,9.39,8.70,8.75,7566999
17-Sep-21,9.39,9.50,9.02,9.50,3529744
16-Sep-21,9.46,9.47,9.18,9.20,5344739
15-Sep-21,9.58,9.61,9.24,9.52,2029809
14-Sep-21,9.70,9.74,9.50,9.55,3254369
13-Sep-21,9.55,9.70,9.29,9.70,4146537
10-Sep-21,9.72,9.90,9.28,9.30,4712407
09-Sep-21,9.39,9.62,9.11,9.62,4603050
08-Sep-21,9.76,10.03,9.28,9.35,9466655
06-Sep-21,9.80,10.00,9.56,10.00,4800751
03-Sep-21,10.15,10.15,9.71,9.85,10620050
02-Sep-21,10.67,10.67,9.90,10.13,10804930
01-Sep-21,10.45,10.85,10.21,10.69,13740940
31-Aug-21,10.74,10.74,10.19,10.35,6164564
30-Aug-21,11.05,11.05,10.52,10.63,3774003
27-Aug-21,10.44,11.06,10.37,11.05,7473924
26-Aug-21,10.89,10.92,10.41,10.41,4466204
25-Aug-21,10.29,10.74,10.13,10.74,4977292
24-Aug-21,10.00,10.30,9.95,10.19,4707195
23-Aug-21,10.04,10.06,9.82,9.82,2697720
20-Aug-21,9.97,10.09,9.68,10.05,2541058
19-Aug-21,9.73,9.99,9.50,9.87,5525842
18-Aug-21,10.10,10.16,9.68,9.90,11425747
17-Aug-21,10.02,10.14,9.63,9.90,9488509
16-Aug-21,10.78,10.78,9.95,9.95,5763523
13-Aug-21,10.97,11.00,10.53,10.74,3528957
12-Aug-21,11.02,11.10,10.90,11.00,2938156
11-Aug-21,11.47,11.47,10.93,11.01,5891783
10-Aug-21,11.69,11.69,11.15,11.39,19117461
09-Aug-21,11.70,11.87,11.55,11.59,4954237
06-Aug-21,11.60,11.92,11.40,11.70,6821292
05-Aug-21,11.94,11.94,11.52,11.66,5352316
04-Aug-21,11.81,11.94,11.58,11.85,6062660
03-Aug-21,11.28,11.87,10.89,11.62,8442764
02-Aug-21,11.80,11.82,11.31,11.34,7048415
30-Jul-21,11.38,11.50,11.07,11.49,5934397
29-Jul-21,11.44,11.59,10.97,11.28,4513023
28-Jul-21,11.84,11.85,11.41,11.42,6654271
27-Jul-21,11.93,12.11,11.47,11.80,6123879
26-Jul-21,12.25,12.25,11.93,12.09,10024352
23-Jul-21,12.25,12.32,12.15,12.25,4018189
22-Jul-21,12.21,12.40,12.08,12.31,4326649
21-Jul-21,12.53,12.56,12.21,12.30,9467224
20-Jul-21,12.22,12.57,12.12,12.48,2640547
19-Jul-21,12.11,12.36,11.83,12.22,5142003
16-Jul-21,12.43,12.58,12.30,12.49,2859771
15-Jul-21,12.42,12.60,12.29,12.40,3074222
14-Jul-21,12.18,12.48,12.08,12.42,4660984
13-Jul-21,12.02,12.33,11.92,12.13,4700847
12-Jul-21,12.07,12.29,11.81,12.10,7025856
08-Jul-21,12.00,12.15,11.62,12.15,9829898
07-Jul-21,12.23,12.38,12.00,12.19,6213244
06-Jul-21,12.51,12.58,12.15,12.15,5200831
05-Jul-21,12.81,12.86,12.32,12.47,6701935
02-Jul-21,12.56,13.38,12.41,12.61,27671846
01-Jul-21,12.00,12.06,11.76,11.90,6307785
30-Jun-21,11.88,12.00,11.71,12.00,4491914
29-Jun-21,11.79,11.92,11.20,11.92,5800376
28-Jun-21,11.88,11.88,11.64,11.79,2421650
25-Jun-21,11.94,11.94,11.52,11.88,3175595
24-Jun-21,12.14,12.16,11.80,11.94,3503212
23-Jun-21,11.75,12.26,11.75,11.99,6308531
22-Jun-21,11.59,11.85,11.55,11.82,4097723
21-Jun-21,11.69,11.80,11.54,11.69,5690320
18-Jun-21,11.67,11.80,11.47,11.70,19481178
17-Jun-21,11.70,12.06,11.55,11.60,16340866
16-Jun-21,11.50,11.83,11.20,11.70,17504781
15-Jun-21,11.80,11.83,11.25,11.40,6199960
14-Jun-21,11.75,12.10,11.54,11.62,6582871
11-Jun-21,11.78,11.78,11.16,11.66,7917476
10-Jun-21,11.22,12.00,11.13,11.61,26623907
09-Jun-21,10.96,11.04,10.63,10.70,4843854
08-Jun-21,11.02,11.10,10.76,10.98,6360494
07-Jun-21,11.39,11.47,11.01,11.03,11780358
04-Jun-21,11.26,11.29,11.03,11.24,3569262
02-Jun-21,11.27,11.43,11.04,11.12,6727887
01-Jun-21,11.06,11.50,10.92,11.25,10902376
31-May-21,11.00,11.02,10.71,10.92,2727101
28-May-21,10.85,10.99,10.71,10.79,2571265
27-May-21,10.69,10.80,10.54,10.80,2148440
26-May-21,10.67,10.92,10.54,10.68,1838587
25-May-21,10.90,10.92,10.65,10.73,2681512
24-May-21,11.09,11.09,10.72,10.83,3114564
21-May-21,11.05,11.14,10.70,11.00,4435653
20-May-21,11.20,11.20,10.81,11.06,5312367
19-May-21,11.10,11.21,10.95,11.17,4246780
18-May-21,11.25,11.30,10.91,11.16,3103818
17-May-21,11.20,11.25,11.06,11.19,2424268
14-May-21,11.24,11.27,10.87,11.20,2649702
13-May-21,11.25,11.34,10.72,11.10,5797319
12-May-21,11.70,11.70,11.18,11.25,3658454
11-May-21,11.24,11.72,11.00,11.55,4653037
10-May-21,11.47,11.48,11.06,11.20,6279930
07-May-21,10.85,11.20,10.81,11.00,4748908
06-May-21,10.64,10.83,10.55,10.83,4553235
05-May-21,10.45,10.66,10.41,10.61,4479471
04-May-21,10.50,10.95,10.30,10.42,8093860
03-May-21,10.03,10.64,9.95,10.43,8257719
30-Apr-21,10.00,10.10,9.71,9.97,3392485
29-Apr-21,10.18,10.20,10.00,10.05,4577332
28-Apr-21,9.86,10.20,9.86,10.18,5059385
27-Apr-21,9.70,9.99,9.42,9.95,6833604
26-Apr-21,9.51,9.74,9.45,9.70,2725192
23-Apr-21,9.58,9.65,9.35,9.64,3024698
22-Apr-21,9.25,9.50,9.13,9.50,3883618
20-Apr-21,9.24,9.24,8.98,9.19,2989982
19-Apr-21,8.82,9.25,8.70,9.15,5842840
16-Apr-21,8.81,8.90,8.60,8.82,4065130
15-Apr-21,8.90,9.15,8.71,8.80,6078844
14-Apr-21,8.87,8.95,8.71,8.85,5703264
13-Apr-21,8.52,8.87,8.32,8.78,4576229
12-Apr-21,8.55,8.57,8.33,8.46,2129214
09-Apr-21,8.48,8.53,8.33,8.48,5861513
08-Apr-21,8.62,8.72,8.41,8.48,3902639
07-Apr-21,8.51,8.74,8.48,8.67,3818906

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JSLG3

cotações, gráficos e mais...