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
20/11/2020	3,63%	0,35	10,00	9,86	9,69	10,05	616K	256
19/11/2020	-1,03%	-0,10	9,65	9,70	9,56	9,88	589K	319
18/11/2020	0,00%	0,00	9,75	9,82	9,56	9,84	696K	310
17/11/2020	-1,52%	-0,15	9,75	9,90	9,70	10,01	8M	1.454
16/11/2020	0,51%	0,05	9,90	9,94	9,73	10,05	1M	734
13/11/2020	1,03%	0,10	9,85	9,84	9,66	9,99	1M	349
12/11/2020	-2,50%	-0,25	9,75	9,35	9,35	9,85	2M	375
11/11/2020	-67,11%	-20,40	10,00	9,30	8,60	10,00	1M	389
17/09/2020	-0,59%	-0,18	30,40	30,57	30,06	30,70	13M	2.298
16/09/2020	-0,71%	-0,22	30,58	30,97	30,31	31,18	15M	2.300
15/09/2020	-3,54%	-1,13	30,80	32,22	30,80	32,51	22M	2.954

14/09/2020	2,47%	0,77	31,93	31,44	31,44	32,37	32M	4.202
11/09/2020	-1,24%	-0,39	31,16	31,79	30,68	32,22	33M	5.787
10/09/2020	-1,59%	-0,51	31,55	32,30	31,55	32,86	28M	3.843
09/09/2020	-0,65%	-0,21	32,06	32,64	31,74	33,20	25M	3.093
08/09/2020	-0,09%	-0,03	32,27	32,29	31,48	33,40	40M	5.906
04/09/2020	-2,56%	-0,85	32,30	33,59	30,91	33,78	62M	7.238
03/09/2020	-2,56%	-0,87	33,15	33,98	32,82	34,37	46M	6.210
02/09/2020	5,42%	1,75	34,02	32,36	32,35	34,16	73M	8.502
01/09/2020	2,02%	0,64	32,27	31,99	31,42	32,27	48M	9.426
31/08/2020	-1,83%	-0,59	31,63	31,97	31,54	32,36	23M	3.361
28/08/2020	0,19%	0,06	32,22	32,40	31,75	32,88	29M	4.227
27/08/2020	0,19%	0,06	32,16	32,12	31,90	33,43	37M	5.646
26/08/2020	-0,80%	-0,26	32,10	32,30	31,41	32,41	45M	4.082
25/08/2020	-1,52%	-0,50	32,36	32,86	32,12	33,09	22M	2.795
24/08/2020	1,73%	0,56	32,86	32,45	31,75	33,10	27M	3.676
21/08/2020	0,40%	0,13	32,30	32,09	31,88	33,04	27M	4.160
20/08/2020	2,94%	0,92	32,17	30,83	30,15	32,17	27M	3.706
19/08/2020	-1,23%	-0,39	31,25	32,00	31,06	32,50	31M	4.842
18/08/2020	7,62%	2,24	31,64	30,01	29,52	31,64	24M	3.361
17/08/2020	-3,23%	-0,98	29,40	30,38	28,81	30,98	49M	7.972
14/08/2020	-0,88%	-0,27	30,38	30,61	29,64	31,31	31M	4.904
13/08/2020	1,16%	0,35	30,65	30,46	30,01	31,38	25M	3.608
12/08/2020	-2,26%	-0,70	30,30	31,40	30,06	32,12	37M	6.809
11/08/2020	1,31%	0,40	31,00	30,82	30,49	31,61	33M	5.235
10/08/2020	3,90%	1,15	30,60	30,47	30,15	31,20	53M	9.348
07/08/2020	-2,93%	-0,89	29,45	30,40	29,21	30,40	18M	3.613
06/08/2020	5,86%	1,68	30,34	28,73	28,66	30,56	34M	5.393
05/08/2020	2,25%	0,63	28,66	28,38	28,06	28,85	26M	4.583
04/08/2020	-0,32%	-0,09	28,03	27,62	27,62	29,05	39M	6.979
03/08/2020	-2,40%	-0,69	28,12	29,19	27,62	29,19	32M	6.002
31/07/2020	-0,41%	-0,12	28,81	29,08	28,00	29,20	24M	4.666
30/07/2020	3,54%	0,99	28,93	27,88	27,52	29,04	21M	4.001
29/07/2020	2,83%	0,77	27,94	27,31	27,22	28,21	19M	3.908
28/07/2020	-2,44%	-0,68	27,17	27,73	26,88	27,98	18M	3.548
27/07/2020	1,98%	0,54	27,85	27,66	27,48	29,04	23M	4.871
24/07/2020	-2,81%	-0,79	27,31	28,06	26,54	28,20	38M	5.237
23/07/2020	-1,92%	-0,55	28,10	28,89	27,61	29,36	28M	4.212
22/07/2020	-3,21%	-0,95	28,65	29,60	28,35	29,94	33M	6.243
21/07/2020	2,07%	0,60	29,60	29,51	28,98	31,00	61M	9.977
20/07/2020	2,36%	0,67	29,00	28,13	27,75	29,48	26M	5.240
17/07/2020	5,16%	1,39	28,33	27,02	26,87	28,68	31M	5.065
16/07/2020	-3,16%	-0,88	26,94	27,51	26,88	27,82	13M	2.571
15/07/2020	-0,82%	-0,23	27,82	28,46	27,26	28,53	23M	4.167
14/07/2020	4,66%	1,25	28,05	27,02	26,40	28,16	27M	4.726
13/07/2020	-2,58%	-0,71	26,80	27,66	26,55	28,30	21M	3.718
10/07/2020	-0,86%	-0,24	27,51	27,75	27,12	28,00	21M	3.964
09/07/2020	-0,14%	-0,04	27,75	28,06	27,10	28,32	22M	4.897
08/07/2020	-1,70%	-0,48	27,79	28,50	27,79	28,92	25M	4.301
07/07/2020	3,02%	0,83	28,27	27,44	27,00	28,44	32M	6.758
06/07/2020	2,77%	0,74	27,44	27,49	27,29	28,58	42M	6.877
03/07/2020	2,50%	0,65	26,70	26,08	25,70	27,48	28M	5.077
02/07/2020	-1,51%	-0,40	26,05	26,68	25,96	27,09	43M	6.979
01/07/2020	14,11%	3,27	26,45	23,55	23,22	26,54	94M	17.105
30/06/2020	2,57%	0,58	23,18	22,60	22,18	23,77	40M	8.492
29/06/2020	0,44%	0,10	22,60	22,65	21,62	22,74	22M	4.661
26/06/2020	-3,89%	-0,91	22,50	23,34	22,16	23,50	24M	5.064
25/06/2020	2,32%	0,53	23,41	22,70	22,40	23,49	22M	4.910
24/06/2020	-3,99%	-0,95	22,88	23,60	22,54	23,97	28M	4.821
23/06/2020	2,72%	0,63	23,83	23,50	23,33	24,36	45M	9.066
22/06/2020	0,43%	0,10	23,20	23,10	22,80	23,48	24M	4.454
19/06/2020	0,83%	0,19	23,10	23,42	22,24	23,65	95M	5.864
18/06/2020	1,64%	0,37	22,91	22,61	22,15	23,59	25M	4.357
17/06/2020	6,62%	1,40	22,54	21,24	21,16	22,69	32M	6.339
16/06/2020	-2,80%	-0,61	21,14	22,94	20,93	22,94	39M	6.595
15/06/2020	-0,55%	-0,12	21,75	21,30	20,81	22,02	30M	4.845
12/06/2020	-1,97%	-0,44	21,87	21,50	21,03	22,91	42M	8.345
10/06/2020	-7,12%	-1,71	22,31	24,58	22,27	24,75	40M	7.442
09/06/2020	-1,96%	-0,48	24,02	23,98	23,35	24,63	30M	5.993
08/06/2020	7,69%	1,75	24,50	23,00	22,99	25,29	32M	6.688
05/06/2020	0,98%	0,22	22,75	23,18	22,12	23,65	38M	7.204
04/06/2020	-1,23%	-0,28	22,53	22,67	22,42	23,06	24M	5.192
03/06/2020	3,35%	0,74	22,81	22,57	22,20	23,26	32M	7.266
02/06/2020	5,20%	1,09	22,07	21,27	21,00	22,28	30M	5.939
01/06/2020	3,15%	0,64	20,98	20,20	20,03	21,29	21M	4.644
29/05/2020	0,69%	0,14	20,34	20,18	19,41	20,50	29M	4.602
28/05/2020	-3,49%	-0,73	20,20	20,93	20,12	20,93	24M	5.431
27/05/2020	6,19%	1,22	20,93	19,78	19,53	20,99	27M	4.853
26/05/2020	5,12%	0,96	19,71	19,59	19,09	20,34	34M	5.763
25/05/2020	2,01%	0,37	18,75	18,80	18,65	19,86	23M	4.440
22/05/2020	-2,13%	-0,40	18,38	18,50	18,19	18,92	13M	2.888
21/05/2020	2,79%	0,51	18,78	18,52	18,29	19,67	20M	4.458
20/05/2020	-0,49%	-0,09	18,27	18,55	18,16	19,10	14M	3.435
19/05/2020	0,38%	0,07	18,36	18,28	17,83	19,24	20M	4.895
18/05/2020	9,26%	1,55	18,29	17,40	16,74	18,41	22M	4.289
15/05/2020	-2,96%	-0,51	16,74	17,25	16,50	17,65	12M	3.025
14/05/2020	7,81%	1,25	17,25	15,69	15,12	17,30	25M	5.672
13/05/2020	-10,46%	-1,87	16,00	17,99	15,75	18,28	33M	6.935
12/05/2020	3,96%	0,68	17,87	17,33	17,17	18,73	21M	4.777
11/05/2020	-0,41%	-0,07	17,19	16,98	16,58	17,73	19M	4.183
08/05/2020	-0,40%	-0,07	17,26	17,61	16,65	17,62	14M	2.956
07/05/2020	-3,72%	-0,67	17,33	18,32	16,96	18,49	16M	3.114
06/05/2020	-2,70%	-0,50	18,00	18,56	17,80	18,89	16M	2.749
05/05/2020	-0,43%	-0,08	18,50	18,59	17,99	19,29	13M	2.615
04/05/2020	-1,17%	-0,22	18,58	18,01	17,70	18,79	19M	5.287
30/04/2020	-5,24%	-1,04	18,80	19,45	18,60	20,20	18M	4.023
29/04/2020	5,36%	1,01	19,84	19,33	19,14	20,77	22M	3.996
28/04/2020	5,49%	0,98	18,83	18,31	18,08	19,10	13M	2.377
27/04/2020	4,39%	0,75	17,85	17,80	17,28	18,18	16M	2.747
24/04/2020	-7,67%	-1,42	17,10	18,40	15,55	18,40	35M	6.411
23/04/2020	-1,54%	-0,29	18,52	19,31	18,47	20,21	26M	5.138
22/04/2020	8,54%	1,48	18,81	17,50	17,50	19,48	35M	5.087
20/04/2020	1,46%	0,25	17,33	16,60	16,31	17,85	14M	2.895
17/04/2020	2,40%	0,40	17,08	17,05	16,69	17,43	21M	3.869
16/04/2020	-3,70%	-0,64	16,68	17,77	16,50	18,02	24M	4.798
15/04/2020	5,22%	0,86	17,32	16,21	15,63	17,60	23M	4.330
14/04/2020	4,71%	0,74	16,46	16,05	15,92	17,06	18M	4.349
13/04/2020	0,00%	0,00	15,72	15,70	15,17	16,25	14M	3.227
09/04/2020	2,14%	0,33	15,72	15,87	15,56	17,10	25M	4.672
08/04/2020	15,45%	2,06	15,39	13,58	13,25	16,03	20M	4.325
07/04/2020	-1,33%	-0,18	13,33	14,51	13,11	14,81	18M	4.941
06/04/2020	6,38%	0,81	13,51	14,00	12,97	14,37	18M	4.852
03/04/2020	-0,39%	-0,05	12,70	13,11	11,78	13,11	12M	4.437
02/04/2020	0,39%	0,05	12,75	12,90	12,44	13,50	13M	5.134
01/04/2020	-1,93%	-0,25	12,70	12,45	12,06	13,27	20M	6.334
31/03/2020	-6,63%	-0,92	12,95	14,55	12,86	14,72	26M	5.986
30/03/2020	-4,41%	-0,64	13,87	15,36	13,85	15,60	12M	3.025
27/03/2020	-2,49%	-0,37	14,51	14,20	13,52	15,50	14M	3.326
26/03/2020	7,36%	1,02	14,88	13,90	13,90	16,17	25M	5.633
25/03/2020	23,64%	2,65	13,86	11,50	11,48	14,35	25M	6.692
24/03/2020	1,63%	0,18	11,21	11,97	11,21	12,20	29M	6.914
23/03/2020	-8,31%	-1,00	11,03	11,91	10,40	12,31	22M	6.373
20/03/2020	-7,39%	-0,96	12,03	13,71	12,03	14,61	47M	10.631
19/03/2020	-	-	12,99	10,05	9,85	13,46	39M	8.362

Date,Open,High,Low,Close,Volume
20-Nov-20,9.86,10.05,9.69,10.00,615549
19-Nov-20,9.70,9.88,9.56,9.65,589147
18-Nov-20,9.82,9.84,9.56,9.75,696319
17-Nov-20,9.90,10.01,9.70,9.75,8302911
16-Nov-20,9.94,10.05,9.73,9.90,1387453
13-Nov-20,9.84,9.99,9.66,9.85,1211828
12-Nov-20,9.35,9.85,9.35,9.75,1518483
11-Nov-20,9.30,10.00,8.60,10.00,1494179
17-Sep-20,30.57,30.70,30.06,30.40,13082205
16-Sep-20,30.97,31.18,30.31,30.58,15239416
15-Sep-20,32.22,32.51,30.80,30.80,22302077
14-Sep-20,31.44,32.37,31.44,31.93,32144575
11-Sep-20,31.79,32.22,30.68,31.16,33445287
10-Sep-20,32.30,32.86,31.55,31.55,27567664
09-Sep-20,32.64,33.20,31.74,32.06,24603014
08-Sep-20,32.29,33.40,31.48,32.27,39793671
04-Sep-20,33.59,33.78,30.91,32.30,62107702
03-Sep-20,33.98,34.37,32.82,33.15,46146390
02-Sep-20,32.36,34.16,32.35,34.02,72884658
01-Sep-20,31.99,32.27,31.42,32.27,48234993
31-Aug-20,31.97,32.36,31.54,31.63,22893183
28-Aug-20,32.40,32.88,31.75,32.22,29467524
27-Aug-20,32.12,33.43,31.90,32.16,37409386
26-Aug-20,32.30,32.41,31.41,32.10,45243351
25-Aug-20,32.86,33.09,32.12,32.36,22222005
24-Aug-20,32.45,33.10,31.75,32.86,27277116
21-Aug-20,32.09,33.04,31.88,32.30,27305402
20-Aug-20,30.83,32.17,30.15,32.17,27273262
19-Aug-20,32.00,32.50,31.06,31.25,30697261
18-Aug-20,30.01,31.64,29.52,31.64,23592309
17-Aug-20,30.38,30.98,28.81,29.40,49312807
14-Aug-20,30.61,31.31,29.64,30.38,30969098
13-Aug-20,30.46,31.38,30.01,30.65,24861254
12-Aug-20,31.40,32.12,30.06,30.30,36588512
11-Aug-20,30.82,31.61,30.49,31.00,33047182
10-Aug-20,30.47,31.20,30.15,30.60,52570585
07-Aug-20,30.40,30.40,29.21,29.45,18017325
06-Aug-20,28.73,30.56,28.66,30.34,33638591
05-Aug-20,28.38,28.85,28.06,28.66,26384650
04-Aug-20,27.62,29.05,27.62,28.03,39039656
03-Aug-20,29.19,29.19,27.62,28.12,32111707
31-Jul-20,29.08,29.20,28.00,28.81,24069577
30-Jul-20,27.88,29.04,27.52,28.93,21242997
29-Jul-20,27.31,28.21,27.22,27.94,19137442
28-Jul-20,27.73,27.98,26.88,27.17,17662105
27-Jul-20,27.66,29.04,27.48,27.85,22508540
24-Jul-20,28.06,28.20,26.54,27.31,37537568
23-Jul-20,28.89,29.36,27.61,28.10,27522007
22-Jul-20,29.60,29.94,28.35,28.65,33339097
21-Jul-20,29.51,31.00,28.98,29.60,61379053
20-Jul-20,28.13,29.48,27.75,29.00,26229215
17-Jul-20,27.02,28.68,26.87,28.33,31117456
16-Jul-20,27.51,27.82,26.88,26.94,13277875
15-Jul-20,28.46,28.53,27.26,27.82,22560752
14-Jul-20,27.02,28.16,26.40,28.05,27357279
13-Jul-20,27.66,28.30,26.55,26.80,20808961
10-Jul-20,27.75,28.00,27.12,27.51,20880321
09-Jul-20,28.06,28.32,27.10,27.75,21995675
08-Jul-20,28.50,28.92,27.79,27.79,25181087
07-Jul-20,27.44,28.44,27.00,28.27,31773249
06-Jul-20,27.49,28.58,27.29,27.44,41900969
03-Jul-20,26.08,27.48,25.70,26.70,28301031
02-Jul-20,26.68,27.09,25.96,26.05,42512432
01-Jul-20,23.55,26.54,23.22,26.45,93965970
30-Jun-20,22.60,23.77,22.18,23.18,39575011
29-Jun-20,22.65,22.74,21.62,22.60,22345087
26-Jun-20,23.34,23.50,22.16,22.50,24177656
25-Jun-20,22.70,23.49,22.40,23.41,22082833
24-Jun-20,23.60,23.97,22.54,22.88,27542510
23-Jun-20,23.50,24.36,23.33,23.83,44920678
22-Jun-20,23.10,23.48,22.80,23.20,23911382
19-Jun-20,23.42,23.65,22.24,23.10,95372994
18-Jun-20,22.61,23.59,22.15,22.91,25093595
17-Jun-20,21.24,22.69,21.16,22.54,32013495
16-Jun-20,22.94,22.94,20.93,21.14,38619500
15-Jun-20,21.30,22.02,20.81,21.75,29945771
12-Jun-20,21.50,22.91,21.03,21.87,41832666
10-Jun-20,24.58,24.75,22.27,22.31,39751188
09-Jun-20,23.98,24.63,23.35,24.02,30204855
08-Jun-20,23.00,25.29,22.99,24.50,31911599
05-Jun-20,23.18,23.65,22.12,22.75,37859805
04-Jun-20,22.67,23.06,22.42,22.53,23593036
03-Jun-20,22.57,23.26,22.20,22.81,31984370
02-Jun-20,21.27,22.28,21.00,22.07,29541637
01-Jun-20,20.20,21.29,20.03,20.98,20639104
29-May-20,20.18,20.50,19.41,20.34,29152280
28-May-20,20.93,20.93,20.12,20.20,23838833
27-May-20,19.78,20.99,19.53,20.93,27052765
26-May-20,19.59,20.34,19.09,19.71,33734494
25-May-20,18.80,19.86,18.65,18.75,22985813
22-May-20,18.50,18.92,18.19,18.38,12827216
21-May-20,18.52,19.67,18.29,18.78,20247141
20-May-20,18.55,19.10,18.16,18.27,13924101
19-May-20,18.28,19.24,17.83,18.36,19950134
18-May-20,17.40,18.41,16.74,18.29,21753041
15-May-20,17.25,17.65,16.50,16.74,11800337
14-May-20,15.69,17.30,15.12,17.25,25444623
13-May-20,17.99,18.28,15.75,16.00,33012449
12-May-20,17.33,18.73,17.17,17.87,20900107
11-May-20,16.98,17.73,16.58,17.19,19079220
08-May-20,17.61,17.62,16.65,17.26,14338391
07-May-20,18.32,18.49,16.96,17.33,15563488
06-May-20,18.56,18.89,17.80,18.00,16019513
05-May-20,18.59,19.29,17.99,18.50,13111708
04-May-20,18.01,18.79,17.70,18.58,19414614
30-Apr-20,19.45,20.20,18.60,18.80,18432087
29-Apr-20,19.33,20.77,19.14,19.84,22218929
28-Apr-20,18.31,19.10,18.08,18.83,12743551
27-Apr-20,17.80,18.18,17.28,17.85,16294512
24-Apr-20,18.40,18.40,15.55,17.10,35083470
23-Apr-20,19.31,20.21,18.47,18.52,26227601
22-Apr-20,17.50,19.48,17.50,18.81,35190215
20-Apr-20,16.60,17.85,16.31,17.33,13757400
17-Apr-20,17.05,17.43,16.69,17.08,20827115
16-Apr-20,17.77,18.02,16.50,16.68,24098827
15-Apr-20,16.21,17.60,15.63,17.32,22548250
14-Apr-20,16.05,17.06,15.92,16.46,17541577
13-Apr-20,15.70,16.25,15.17,15.72,13655567
09-Apr-20,15.87,17.10,15.56,15.72,24678912
08-Apr-20,13.58,16.03,13.25,15.39,20114141
07-Apr-20,14.51,14.81,13.11,13.33,18114590
06-Apr-20,14.00,14.37,12.97,13.51,17539921
03-Apr-20,13.11,13.11,11.78,12.70,11890350
02-Apr-20,12.90,13.50,12.44,12.75,13151576
01-Apr-20,12.45,13.27,12.06,12.70,20397801
31-Mar-20,14.55,14.72,12.86,12.95,26496688
30-Mar-20,15.36,15.60,13.85,13.87,11897652
27-Mar-20,14.20,15.50,13.52,14.51,14338128
26-Mar-20,13.90,16.17,13.90,14.88,24704601
25-Mar-20,11.50,14.35,11.48,13.86,25422512
24-Mar-20,11.97,12.20,11.21,11.21,28829529
23-Mar-20,11.91,12.31,10.40,11.03,21949617
20-Mar-20,13.71,14.61,12.03,12.03,46945094
19-Mar-20,10.05,13.46,9.85,12.99,39041300

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JSLG3

cotações, gráficos e mais...