Cotação atual, histórico e gráfico do papel: JSLG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -0,50% | -0,09 | 18,01 | 18,18 | 17,74 | 18,18 | 2M | 388 |
| 19/09/2019 | 1,40% | 0,25 | 18,10 | 18,00 | 17,94 | 18,17 | 5M | 972 |
| 18/09/2019 | 0,00% | 0,00 | 17,85 | 17,94 | 17,65 | 17,95 | 3M | 533 |
| 17/09/2019 | 0,62% | 0,11 | 17,85 | 17,74 | 17,60 | 17,87 | 3M | 629 |
| 16/09/2019 | -0,34% | -0,06 | 17,74 | 17,62 | 17,23 | 17,86 | 3M | 661 |
| 13/09/2019 | -1,33% | -0,24 | 17,80 | 18,02 | 17,65 | 18,20 | 2M | 662 |
| 12/09/2019 | 0,39% | 0,07 | 18,04 | 17,97 | 17,89 | 18,38 | 10M | 911 |
| 11/09/2019 | 0,45% | 0,08 | 17,97 | 17,81 | 17,81 | 18,09 | 3M | 644 |
| 10/09/2019 | 2,82% | 0,49 | 17,89 | 17,49 | 16,90 | 17,89 | 6M | 1.084 |
| 09/09/2019 | -5,43% | -1,00 | 17,40 | 18,50 | 17,34 | 18,50 | 9M | 1.906 |
| 06/09/2019 | 0,55% | 0,10 | 18,40 | 18,60 | 18,14 | 18,63 | 4M | 1.017 |
| 05/09/2019 | -1,61% | -0,30 | 18,30 | 18,63 | 18,17 | 18,69 | 7M | 1.228 |
| 04/09/2019 | 4,49% | 0,80 | 18,60 | 17,80 | 17,76 | 18,75 | 12M | 2.159 |
| 03/09/2019 | -1,49% | -0,27 | 17,80 | 18,00 | 17,53 | 18,05 | 9M | 1.931 |
| 02/09/2019 | 4,75% | 0,82 | 18,07 | 17,76 | 17,47 | 18,17 | 17M | 3.400 |
| 30/08/2019 | 2,07% | 0,35 | 17,25 | 17,19 | 16,75 | 17,29 | 6M | 1.363 |
| 29/08/2019 | -0,35% | -0,06 | 16,90 | 16,90 | 16,73 | 17,10 | 5M | 1.001 |
| 28/08/2019 | 3,48% | 0,57 | 16,96 | 16,38 | 15,91 | 16,99 | 4M | 1.023 |
| 27/08/2019 | 3,73% | 0,59 | 16,39 | 15,70 | 15,63 | 16,39 | 7M | 1.035 |
| 26/08/2019 | -1,56% | -0,25 | 15,80 | 16,05 | 15,49 | 16,25 | 6M | 1.237 |
| 23/08/2019 | -3,02% | -0,50 | 16,05 | 16,40 | 15,80 | 16,59 | 4M | 909 |
| 22/08/2019 | -2,59% | -0,44 | 16,55 | 16,99 | 16,54 | 17,08 | 2M | 474 |
| 21/08/2019 | 1,43% | 0,24 | 16,99 | 16,75 | 16,69 | 16,99 | 3M | 621 |
| 20/08/2019 | 0,00% | 0,00 | 16,75 | 16,75 | 16,33 | 16,85 | 4M | 879 |
| 19/08/2019 | -2,45% | -0,42 | 16,75 | 17,17 | 16,50 | 17,37 | 8M | 1.230 |
| 16/08/2019 | 3,00% | 0,50 | 17,17 | 17,00 | 16,07 | 17,20 | 14M | 2.316 |
| 15/08/2019 | -4,74% | -0,83 | 16,67 | 17,95 | 16,30 | 18,00 | 20M | 3.564 |
| 14/08/2019 | -7,89% | -1,50 | 17,50 | 18,93 | 17,28 | 18,93 | 17M | 4.105 |
| 13/08/2019 | 6,62% | 1,18 | 19,00 | 18,05 | 17,72 | 19,00 | 9M | 2.238 |
| 12/08/2019 | -1,82% | -0,33 | 17,82 | 18,00 | 17,79 | 18,22 | 5M | 1.181 |
| 09/08/2019 | 0,83% | 0,15 | 18,15 | 18,00 | 17,64 | 18,48 | 6M | 1.779 |
| 08/08/2019 | -1,75% | -0,32 | 18,00 | 18,33 | 17,90 | 18,48 | 6M | 1.591 |
| 07/08/2019 | 0,71% | 0,13 | 18,32 | 18,19 | 17,76 | 18,32 | 5M | 1.224 |
| 06/08/2019 | 7,00% | 1,19 | 18,19 | 17,06 | 17,06 | 18,29 | 8M | 1.318 |
| 05/08/2019 | -2,30% | -0,40 | 17,00 | 17,34 | 16,87 | 17,36 | 3M | 841 |
| 02/08/2019 | 0,35% | 0,06 | 17,40 | 17,38 | 16,96 | 17,46 | 3M | 730 |
| 01/08/2019 | 2,00% | 0,34 | 17,34 | 17,23 | 16,98 | 17,57 | 4M | 1.114 |
| 31/07/2019 | -1,05% | -0,18 | 17,00 | 17,35 | 16,74 | 17,51 | 3M | 694 |
| 30/07/2019 | 0,88% | 0,15 | 17,18 | 17,03 | 16,96 | 17,44 | 4M | 849 |
| 29/07/2019 | -1,96% | -0,34 | 17,03 | 17,46 | 16,96 | 17,77 | 5M | 1.313 |
| 26/07/2019 | 2,30% | 0,39 | 17,37 | 16,91 | 16,68 | 17,48 | 5M | 1.073 |
| 25/07/2019 | -1,57% | -0,27 | 16,98 | 17,29 | 16,92 | 17,29 | 3M | 674 |
| 24/07/2019 | -0,98% | -0,17 | 17,25 | 17,55 | 17,05 | 17,70 | 6M | 778 |
| 23/07/2019 | 0,06% | 0,01 | 17,42 | 17,54 | 17,19 | 17,70 | 3M | 1.198 |
| 22/07/2019 | -2,03% | -0,36 | 17,41 | 17,53 | 17,31 | 17,86 | 7M | 1.793 |
| 19/07/2019 | -2,09% | -0,38 | 17,77 | 18,28 | 17,63 | 18,50 | 6M | 1.760 |
| 18/07/2019 | 1,11% | 0,20 | 18,15 | 17,90 | 17,90 | 18,45 | 9M | 2.600 |
| 17/07/2019 | 4,12% | 0,71 | 17,95 | 17,39 | 17,16 | 18,00 | 8M | 1.668 |
| 16/07/2019 | -1,43% | -0,25 | 17,24 | 17,50 | 17,21 | 17,69 | 6M | 1.027 |
| 15/07/2019 | 0,58% | 0,10 | 17,49 | 17,46 | 17,10 | 17,60 | 4M | 1.308 |
| 12/07/2019 | 0,17% | 0,03 | 17,39 | 17,50 | 16,96 | 17,70 | 4M | 1.330 |
| 11/07/2019 | 4,77% | 0,79 | 17,36 | 16,72 | 16,42 | 17,36 | 7M | 1.736 |
| 10/07/2019 | -2,82% | -0,48 | 16,57 | 17,20 | 16,31 | 17,57 | 10M | 1.981 |
| 08/07/2019 | 1,97% | 0,33 | 17,05 | 16,99 | 16,64 | 17,26 | 15M | 1.603 |
| 05/07/2019 | 8,43% | 1,30 | 16,72 | 15,37 | 15,33 | 16,79 | 10M | 2.116 |
| 04/07/2019 | 1,85% | 0,28 | 15,42 | 15,20 | 15,00 | 15,50 | 10M | 1.292 |
| 03/07/2019 | 5,73% | 0,82 | 15,14 | 14,35 | 14,35 | 15,14 | 12M | 2.525 |
| 02/07/2019 | 0,14% | 0,02 | 14,32 | 14,23 | 14,20 | 14,52 | 9M | 1.417 |
| 01/07/2019 | -2,05% | -0,30 | 14,30 | 14,47 | 14,25 | 14,60 | 6M | 1.610 |
| 28/06/2019 | 2,89% | 0,41 | 14,60 | 14,19 | 14,08 | 14,60 | 7M | 1.609 |
| 27/06/2019 | -0,07% | -0,01 | 14,19 | 14,29 | 13,60 | 14,29 | 7M | 1.842 |
| 26/06/2019 | 0,00% | 0,00 | 14,20 | 14,36 | 14,18 | 14,84 | 6M | 1.623 |
| 25/06/2019 | 0,07% | 0,01 | 14,20 | 14,38 | 14,20 | 14,79 | 11M | 2.759 |
| 24/06/2019 | -0,63% | -0,09 | 14,19 | 14,39 | 14,03 | 14,47 | 4M | 1.380 |
| 21/06/2019 | -0,70% | -0,10 | 14,28 | 14,40 | 13,95 | 14,47 | 6M | 1.865 |
| 19/06/2019 | 0,91% | 0,13 | 14,38 | 14,20 | 14,18 | 14,43 | 3M | 792 |
| 18/06/2019 | 1,79% | 0,25 | 14,25 | 14,32 | 14,02 | 14,39 | 5M | 1.417 |
| 17/06/2019 | -1,82% | -0,26 | 14,00 | 14,04 | 13,95 | 14,15 | 5M | 714 |
| 14/06/2019 | 1,13% | 0,16 | 14,26 | 14,16 | 14,10 | 14,38 | 7M | 1.532 |
| 13/06/2019 | 1,73% | 0,24 | 14,10 | 13,99 | 13,80 | 14,44 | 18M | 1.642 |
| 12/06/2019 | -0,50% | -0,07 | 13,86 | 13,93 | 13,70 | 14,05 | 2M | 660 |
| 11/06/2019 | 1,31% | 0,18 | 13,93 | 13,81 | 13,58 | 14,11 | 4M | 957 |
| 10/06/2019 | -0,07% | -0,01 | 13,75 | 13,70 | 13,51 | 13,77 | 3M | 933 |
| 07/06/2019 | 2,84% | 0,38 | 13,76 | 13,40 | 13,40 | 13,89 | 5M | 1.174 |
| 06/06/2019 | 1,21% | 0,16 | 13,38 | 13,29 | 13,06 | 13,38 | 3M | 1.002 |
| 05/06/2019 | -1,05% | -0,14 | 13,22 | 13,41 | 13,04 | 13,43 | 3M | 984 |
| 04/06/2019 | 1,06% | 0,14 | 13,36 | 13,25 | 13,15 | 13,37 | 4M | 1.414 |
| 03/06/2019 | -0,97% | -0,13 | 13,22 | 13,65 | 13,13 | 13,65 | 7M | 1.730 |
| 31/05/2019 | -1,11% | -0,15 | 13,35 | 13,49 | 13,20 | 13,60 | 8M | 1.693 |
| 30/05/2019 | 4,25% | 0,55 | 13,50 | 12,98 | 12,97 | 13,50 | 7M | 2.103 |
| 29/05/2019 | 3,52% | 0,44 | 12,95 | 12,57 | 12,55 | 12,95 | 7M | 2.310 |
| 28/05/2019 | 0,08% | 0,01 | 12,51 | 12,64 | 12,51 | 12,97 | 16M | 1.975 |
| 27/05/2019 | -0,71% | -0,09 | 12,50 | 12,57 | 12,50 | 12,86 | 3M | 1.230 |
| 24/05/2019 | -2,10% | -0,27 | 12,59 | 12,90 | 12,41 | 13,07 | 8M | 2.449 |
| 23/05/2019 | 4,64% | 0,57 | 12,86 | 12,06 | 12,06 | 12,86 | 6M | 1.880 |
| 22/05/2019 | 2,67% | 0,32 | 12,29 | 12,10 | 12,03 | 12,34 | 5M | 1.851 |
| 21/05/2019 | 4,09% | 0,47 | 11,97 | 11,50 | 11,50 | 12,04 | 5M | 1.977 |
| 20/05/2019 | 1,32% | 0,15 | 11,50 | 11,30 | 11,29 | 11,54 | 2M | 1.007 |
| 17/05/2019 | -1,22% | -0,14 | 11,35 | 11,51 | 11,16 | 11,75 | 7M | 1.688 |
| 16/05/2019 | -1,37% | -0,16 | 11,49 | 12,05 | 11,27 | 12,10 | 12M | 4.089 |
| 15/05/2019 | 1,75% | 0,20 | 11,65 | 11,40 | 11,22 | 11,82 | 6M | 2.115 |
| 14/05/2019 | 2,14% | 0,24 | 11,45 | 11,41 | 11,10 | 11,50 | 3M | 1.185 |
| 13/05/2019 | -1,67% | -0,19 | 11,21 | 11,50 | 11,00 | 11,52 | 5M | 1.046 |
| 10/05/2019 | 4,11% | 0,45 | 11,40 | 11,11 | 10,96 | 11,56 | 6M | 1.301 |
| 09/05/2019 | 3,50% | 0,37 | 10,95 | 10,94 | 10,60 | 11,41 | 11M | 1.909 |
| 08/05/2019 | 4,86% | 0,49 | 10,58 | 10,24 | 10,24 | 10,89 | 4M | 1.020 |
| 07/05/2019 | 0,40% | 0,04 | 10,09 | 9,87 | 9,87 | 10,24 | 2M | 596 |
| 06/05/2019 | 1,52% | 0,15 | 10,05 | 9,71 | 9,61 | 10,10 | 2M | 518 |
| 03/05/2019 | 0,61% | 0,06 | 9,90 | 9,76 | 9,76 | 10,28 | 5M | 1.862 |
| 02/05/2019 | -2,96% | -0,30 | 9,84 | 10,00 | 9,59 | 10,13 | 7M | 1.516 |
| 30/04/2019 | 0,90% | 0,09 | 10,14 | 9,89 | 9,88 | 10,37 | 3M | 1.082 |
Date,Open,High,Low,Close,Volume
20-Sep-19,18.18,18.18,17.74,18.01,1539313
19-Sep-19,18.00,18.17,17.94,18.10,4728880
18-Sep-19,17.94,17.95,17.65,17.85,2986813
17-Sep-19,17.74,17.87,17.60,17.85,2516116
16-Sep-19,17.62,17.86,17.23,17.74,3420224
13-Sep-19,18.02,18.20,17.65,17.80,2460361
12-Sep-19,17.97,18.38,17.89,18.04,10013118
11-Sep-19,17.81,18.09,17.81,17.97,3136360
10-Sep-19,17.49,17.89,16.90,17.89,6319374
09-Sep-19,18.50,18.50,17.34,17.40,8801380
06-Sep-19,18.60,18.63,18.14,18.40,3980662
05-Sep-19,18.63,18.69,18.17,18.30,6682228
04-Sep-19,17.80,18.75,17.76,18.60,12127278
03-Sep-19,18.00,18.05,17.53,17.80,8532306
02-Sep-19,17.76,18.17,17.47,18.07,17320859
30-Aug-19,17.19,17.29,16.75,17.25,6198334
29-Aug-19,16.90,17.10,16.73,16.90,4743575
28-Aug-19,16.38,16.99,15.91,16.96,4352343
27-Aug-19,15.70,16.39,15.63,16.39,7166573
26-Aug-19,16.05,16.25,15.49,15.80,6223691
23-Aug-19,16.40,16.59,15.80,16.05,4462442
22-Aug-19,16.99,17.08,16.54,16.55,2016445
21-Aug-19,16.75,16.99,16.69,16.99,3237458
20-Aug-19,16.75,16.85,16.33,16.75,3961669
19-Aug-19,17.17,17.37,16.50,16.75,7541136
16-Aug-19,17.00,17.20,16.07,17.17,14288090
15-Aug-19,17.95,18.00,16.30,16.67,20215519
14-Aug-19,18.93,18.93,17.28,17.50,17233084
13-Aug-19,18.05,19.00,17.72,19.00,9259122
12-Aug-19,18.00,18.22,17.79,17.82,4622081
09-Aug-19,18.00,18.48,17.64,18.15,6248275
08-Aug-19,18.33,18.48,17.90,18.00,6047255
07-Aug-19,18.19,18.32,17.76,18.32,5081855
06-Aug-19,17.06,18.29,17.06,18.19,7564602
05-Aug-19,17.34,17.36,16.87,17.00,2961121
02-Aug-19,17.38,17.46,16.96,17.40,2711641
01-Aug-19,17.23,17.57,16.98,17.34,4325078
31-Jul-19,17.35,17.51,16.74,17.00,3325945
30-Jul-19,17.03,17.44,16.96,17.18,4252543
29-Jul-19,17.46,17.77,16.96,17.03,5329381
26-Jul-19,16.91,17.48,16.68,17.37,5263141
25-Jul-19,17.29,17.29,16.92,16.98,2548789
24-Jul-19,17.55,17.70,17.05,17.25,6439681
23-Jul-19,17.54,17.70,17.19,17.42,3257826
22-Jul-19,17.53,17.86,17.31,17.41,6744849
19-Jul-19,18.28,18.50,17.63,17.77,5899647
18-Jul-19,17.90,18.45,17.90,18.15,8660334
17-Jul-19,17.39,18.00,17.16,17.95,8220211
16-Jul-19,17.50,17.69,17.21,17.24,5968573
15-Jul-19,17.46,17.60,17.10,17.49,4487509
12-Jul-19,17.50,17.70,16.96,17.39,4453168
11-Jul-19,16.72,17.36,16.42,17.36,7307526
10-Jul-19,17.20,17.57,16.31,16.57,9556759
08-Jul-19,16.99,17.26,16.64,17.05,15140986
05-Jul-19,15.37,16.79,15.33,16.72,9647150
04-Jul-19,15.20,15.50,15.00,15.42,9561713
03-Jul-19,14.35,15.14,14.35,15.14,11614657
02-Jul-19,14.23,14.52,14.20,14.32,9472455
01-Jul-19,14.47,14.60,14.25,14.30,5890606
28-Jun-19,14.19,14.60,14.08,14.60,7409367
27-Jun-19,14.29,14.29,13.60,14.19,7226701
26-Jun-19,14.36,14.84,14.18,14.20,6340644
25-Jun-19,14.38,14.79,14.20,14.20,11115609
24-Jun-19,14.39,14.47,14.03,14.19,3860355
21-Jun-19,14.40,14.47,13.95,14.28,6037700
19-Jun-19,14.20,14.43,14.18,14.38,2917185
18-Jun-19,14.32,14.39,14.02,14.25,5052309
17-Jun-19,14.04,14.15,13.95,14.00,5031433
14-Jun-19,14.16,14.38,14.10,14.26,6597495
13-Jun-19,13.99,14.44,13.80,14.10,18059927
12-Jun-19,13.93,14.05,13.70,13.86,1979868
11-Jun-19,13.81,14.11,13.58,13.93,4031812
10-Jun-19,13.70,13.77,13.51,13.75,2554087
07-Jun-19,13.40,13.89,13.40,13.76,4887012
06-Jun-19,13.29,13.38,13.06,13.38,3456998
05-Jun-19,13.41,13.43,13.04,13.22,3373328
04-Jun-19,13.25,13.37,13.15,13.36,4021314
03-Jun-19,13.65,13.65,13.13,13.22,7372871
31-May-19,13.49,13.60,13.20,13.35,7565860
30-May-19,12.98,13.50,12.97,13.50,6565211
29-May-19,12.57,12.95,12.55,12.95,6816342
28-May-19,12.64,12.97,12.51,12.51,16233291
27-May-19,12.57,12.86,12.50,12.50,3009364
24-May-19,12.90,13.07,12.41,12.59,7927593
23-May-19,12.06,12.86,12.06,12.86,6065669
22-May-19,12.10,12.34,12.03,12.29,4921792
21-May-19,11.50,12.04,11.50,11.97,4881234
20-May-19,11.30,11.54,11.29,11.50,2448182
17-May-19,11.51,11.75,11.16,11.35,7099974
16-May-19,12.05,12.10,11.27,11.49,12451526
15-May-19,11.40,11.82,11.22,11.65,6330659
14-May-19,11.41,11.50,11.10,11.45,3153783
13-May-19,11.50,11.52,11.00,11.21,5049040
10-May-19,11.11,11.56,10.96,11.40,5969423
09-May-19,10.94,11.41,10.60,10.95,10785166
08-May-19,10.24,10.89,10.24,10.58,4405071
07-May-19,9.87,10.24,9.87,10.09,1542226
06-May-19,9.71,10.10,9.61,10.05,1523368
03-May-19,9.76,10.28,9.76,9.90,5341736
02-May-19,10.00,10.13,9.59,9.84,7133987
30-Apr-19,9.89,10.37,9.88,10.14,2977058
29-Apr-19,10.51,10.69,9.82,10.05,2977058
26-Apr-19,10.60,10.78,10.50,10.50,2977058
25-Apr-19,10.79,10.81,10.42,10.66,2977058
24-Apr-19,10.86,10.86,10.27,10.72,2977058
23-Apr-19,10.70,10.92,10.58,10.80,2977058
22-Apr-19,10.85,10.85,10.34,10.58,2977058
18-Apr-19,11.00,11.25,10.65,10.82,2977058
17-Apr-19,11.13,11.25,10.79,10.98,2977058
16-Apr-19,10.88,11.13,10.74,11.13,2977058
15-Apr-19,11.44,11.48,10.74,10.85,2977058
12-Apr-19,11.44,11.65,11.10,11.25,2977058
11-Apr-19,11.70,11.83,11.41,11.45,2977058
10-Apr-19,11.01,11.73,10.99,11.62,2977058
09-Apr-19,11.10,11.10,10.87,10.90,2977058
08-Apr-19,11.45,11.55,11.02,11.10,2977058
05-Apr-19,10.77,11.46,10.51,11.45,2977058
04-Apr-19,10.37,10.79,10.03,10.67,2977058
03-Apr-19,10.39,10.39,10.21,10.37,2977058
02-Apr-19,9.98,10.35,9.92,10.27,2977058
01-Apr-19,10.06,10.18,9.97,9.97,2977058
29-Mar-19,9.81,10.05,9.81,9.92,2977058
28-Mar-19,9.55,9.90,9.55,9.78,2977058
27-Mar-19,10.04,10.04,9.42,9.57,2977058
26-Mar-19,9.77,10.14,9.77,10.08,2977058
25-Mar-19,9.65,9.74,9.42,9.67,2977058
22-Mar-19,10.01,10.10,9.64,9.64,2977058
21-Mar-19,10.40,10.49,9.96,10.27,2977058
20-Mar-19,10.76,10.80,10.40,10.45,2977058
19-Mar-19,10.95,11.00,10.80,10.80,2977058
18-Mar-19,10.69,10.99,10.69,10.80,2977058
15-Mar-19,10.54,10.75,10.49,10.70,2977058
14-Mar-19,10.46,10.56,10.25,10.54,2977058
13-Mar-19,10.13,10.45,10.12,10.39,2977058
*exoneração de responsabilidade