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 |
| 04/12/2019 | 1,21% | 0,28 | 23,38 | 23,14 | 22,91 | 23,65 | 15M | 2.782 |
| 03/12/2019 | 6,21% | 1,35 | 23,10 | 21,91 | 21,91 | 23,14 | 23M | 3.992 |
| 02/12/2019 | 1,68% | 0,36 | 21,75 | 21,10 | 20,95 | 21,83 | 11M | 2.018 |
| 29/11/2019 | -0,47% | -0,10 | 21,39 | 21,49 | 21,20 | 21,58 | 4M | 924 |
| 28/11/2019 | 1,46% | 0,31 | 21,49 | 20,99 | 20,85 | 21,55 | 4M | 765 |
| 27/11/2019 | -0,89% | -0,19 | 21,18 | 21,50 | 20,95 | 21,56 | 6M | 831 |
| 26/11/2019 | -0,09% | -0,02 | 21,37 | 21,32 | 20,73 | 21,37 | 6M | 1.131 |
| 25/11/2019 | -1,06% | -0,23 | 21,39 | 21,83 | 21,21 | 21,89 | 5M | 1.052 |
| 22/11/2019 | -0,51% | -0,11 | 21,62 | 21,73 | 21,56 | 21,80 | 6M | 1.204 |
| 21/11/2019 | 1,54% | 0,33 | 21,73 | 21,45 | 21,45 | 21,78 | 6M | 1.114 |
| 19/11/2019 | 1,42% | 0,30 | 21,40 | 21,10 | 21,10 | 21,73 | 5M | 1.090 |
| 18/11/2019 | 1,93% | 0,40 | 21,10 | 21,00 | 20,70 | 21,18 | 12M | 2.426 |
| 14/11/2019 | 0,19% | 0,04 | 20,70 | 20,66 | 20,65 | 20,95 | 7M | 1.226 |
| 13/11/2019 | -2,73% | -0,58 | 20,66 | 21,24 | 20,52 | 21,24 | 7M | 1.465 |
| 12/11/2019 | -0,84% | -0,18 | 21,24 | 21,71 | 20,85 | 21,71 | 5M | 1.135 |
| 11/11/2019 | 1,18% | 0,25 | 21,42 | 21,30 | 20,69 | 21,69 | 8M | 1.712 |
| 08/11/2019 | -4,16% | -0,92 | 21,17 | 21,50 | 21,02 | 21,74 | 21M | 3.071 |
| 07/11/2019 | 3,71% | 0,79 | 22,09 | 21,71 | 21,52 | 22,16 | 9M | 1.596 |
| 06/11/2019 | -0,14% | -0,03 | 21,30 | 21,51 | 20,84 | 21,81 | 10M | 1.798 |
| 05/11/2019 | 1,33% | 0,28 | 21,33 | 21,26 | 21,12 | 21,57 | 7M | 1.475 |
| 04/11/2019 | 0,48% | 0,10 | 21,05 | 21,07 | 21,01 | 21,55 | 14M | 2.603 |
| 01/11/2019 | 6,35% | 1,25 | 20,95 | 20,45 | 19,93 | 21,00 | 23M | 3.974 |
| 31/10/2019 | 0,00% | 0,00 | 19,70 | 19,68 | 19,38 | 19,95 | 6M | 1.429 |
| 30/10/2019 | 0,05% | 0,01 | 19,70 | 19,99 | 19,55 | 19,99 | 3M | 468 |
| 29/10/2019 | 1,23% | 0,24 | 19,69 | 19,45 | 19,16 | 19,97 | 31M | 1.203 |
| 28/10/2019 | 0,10% | 0,02 | 19,45 | 19,39 | 19,23 | 19,59 | 2M | 569 |
| 25/10/2019 | 0,52% | 0,10 | 19,43 | 19,36 | 19,25 | 19,63 | 3M | 577 |
| 24/10/2019 | -1,48% | -0,29 | 19,33 | 19,70 | 19,17 | 19,91 | 7M | 1.390 |
| 23/10/2019 | 0,62% | 0,12 | 19,62 | 19,51 | 19,47 | 19,98 | 8M | 2.026 |
| 22/10/2019 | 1,56% | 0,30 | 19,50 | 19,20 | 19,11 | 19,85 | 9M | 1.137 |
| 21/10/2019 | -0,21% | -0,04 | 19,20 | 19,26 | 19,00 | 19,45 | 5M | 1.162 |
| 18/10/2019 | 3,05% | 0,57 | 19,24 | 18,67 | 18,57 | 19,49 | 14M | 3.114 |
| 17/10/2019 | 1,36% | 0,25 | 18,67 | 18,42 | 18,39 | 18,79 | 14M | 1.938 |
| 16/10/2019 | 0,66% | 0,12 | 18,42 | 18,30 | 18,24 | 18,65 | 9M | 2.155 |
| 15/10/2019 | 2,52% | 0,45 | 18,30 | 17,98 | 17,94 | 18,50 | 15M | 2.946 |
| 14/10/2019 | 1,77% | 0,31 | 17,85 | 17,56 | 17,56 | 18,00 | 8M | 1.563 |
| 11/10/2019 | 3,12% | 0,53 | 17,54 | 16,99 | 16,96 | 17,60 | 8M | 2.083 |
| 10/10/2019 | -0,53% | -0,09 | 17,01 | 17,15 | 16,97 | 17,20 | 10M | 1.080 |
| 09/10/2019 | 2,33% | 0,39 | 17,10 | 16,98 | 16,70 | 17,25 | 19M | 2.461 |
| 08/10/2019 | -1,47% | -0,25 | 16,71 | 16,96 | 16,54 | 17,22 | 11M | 1.847 |
| 07/10/2019 | -1,11% | -0,19 | 16,96 | 17,15 | 16,81 | 17,34 | 6M | 2.117 |
| 04/10/2019 | 0,94% | 0,16 | 17,15 | 17,10 | 16,80 | 17,15 | 4M | 1.235 |
| 03/10/2019 | -0,35% | -0,06 | 16,99 | 17,16 | 16,54 | 17,25 | 6M | 1.555 |
| 02/10/2019 | -1,62% | -0,28 | 17,05 | 17,28 | 16,92 | 17,28 | 6M | 1.743 |
| 01/10/2019 | 1,05% | 0,18 | 17,33 | 16,90 | 16,86 | 17,39 | 10M | 3.072 |
| 30/09/2019 | -2,61% | -0,46 | 17,15 | 17,71 | 17,11 | 17,71 | 11M | 1.533 |
| 27/09/2019 | 0,46% | 0,08 | 17,61 | 17,58 | 17,28 | 17,89 | 6M | 1.953 |
| 26/09/2019 | -0,68% | -0,12 | 17,53 | 17,65 | 17,43 | 17,80 | 2M | 667 |
| 25/09/2019 | -0,34% | -0,06 | 17,65 | 17,57 | 17,15 | 17,70 | 4M | 900 |
| 24/09/2019 | -0,95% | -0,17 | 17,71 | 17,89 | 17,56 | 18,05 | 2M | 409 |
| 23/09/2019 | -0,72% | -0,13 | 17,88 | 18,18 | 17,73 | 18,18 | 2M | 461 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Dec-19,23.14,23.65,22.91,23.38,15354308
03-Dec-19,21.91,23.14,21.91,23.10,23404226
02-Dec-19,21.10,21.83,20.95,21.75,10783756
29-Nov-19,21.49,21.58,21.20,21.39,4308974
28-Nov-19,20.99,21.55,20.85,21.49,4415878
27-Nov-19,21.50,21.56,20.95,21.18,6263956
26-Nov-19,21.32,21.37,20.73,21.37,6370272
25-Nov-19,21.83,21.89,21.21,21.39,4975726
22-Nov-19,21.73,21.80,21.56,21.62,6008296
21-Nov-19,21.45,21.78,21.45,21.73,6388669
19-Nov-19,21.10,21.73,21.10,21.40,4880372
18-Nov-19,21.00,21.18,20.70,21.10,11526676
14-Nov-19,20.66,20.95,20.65,20.70,6667174
13-Nov-19,21.24,21.24,20.52,20.66,6533911
12-Nov-19,21.71,21.71,20.85,21.24,5138889
11-Nov-19,21.30,21.69,20.69,21.42,7995627
08-Nov-19,21.50,21.74,21.02,21.17,20564531
07-Nov-19,21.71,22.16,21.52,22.09,9313169
06-Nov-19,21.51,21.81,20.84,21.30,9725205
05-Nov-19,21.26,21.57,21.12,21.33,7235776
04-Nov-19,21.07,21.55,21.01,21.05,13529932
01-Nov-19,20.45,21.00,19.93,20.95,22565698
31-Oct-19,19.68,19.95,19.38,19.70,6303212
30-Oct-19,19.99,19.99,19.55,19.70,2951231
29-Oct-19,19.45,19.97,19.16,19.69,31246024
28-Oct-19,19.39,19.59,19.23,19.45,2498811
25-Oct-19,19.36,19.63,19.25,19.43,3167250
24-Oct-19,19.70,19.91,19.17,19.33,6711461
23-Oct-19,19.51,19.98,19.47,19.62,8120325
22-Oct-19,19.20,19.85,19.11,19.50,8508786
21-Oct-19,19.26,19.45,19.00,19.20,5077746
18-Oct-19,18.67,19.49,18.57,19.24,14317563
17-Oct-19,18.42,18.79,18.39,18.67,14123737
16-Oct-19,18.30,18.65,18.24,18.42,9413009
15-Oct-19,17.98,18.50,17.94,18.30,15321029
14-Oct-19,17.56,18.00,17.56,17.85,8270092
11-Oct-19,16.99,17.60,16.96,17.54,8021195
10-Oct-19,17.15,17.20,16.97,17.01,9639402
09-Oct-19,16.98,17.25,16.70,17.10,18542842
08-Oct-19,16.96,17.22,16.54,16.71,10921773
07-Oct-19,17.15,17.34,16.81,16.96,5755245
04-Oct-19,17.10,17.15,16.80,17.15,4049578
03-Oct-19,17.16,17.25,16.54,16.99,5633644
02-Oct-19,17.28,17.28,16.92,17.05,6292559
01-Oct-19,16.90,17.39,16.86,17.33,9833524
30-Sep-19,17.71,17.71,17.11,17.15,11288563
27-Sep-19,17.58,17.89,17.28,17.61,6380793
26-Sep-19,17.65,17.80,17.43,17.53,2226148
25-Sep-19,17.57,17.70,17.15,17.65,3802380
24-Sep-19,17.89,18.05,17.56,17.71,1738832
23-Sep-19,18.18,18.18,17.73,17.88,1656331
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-19,17.50,17.70,16.96,17.39,4487509
11-Jul-19,16.72,17.36,16.42,17.36,4487509
10-Jul-19,17.20,17.57,16.31,16.57,4487509
08-Jul-19,16.99,17.26,16.64,17.05,4487509
05-Jul-19,15.37,16.79,15.33,16.72,4487509
04-Jul-19,15.20,15.50,15.00,15.42,4487509
03-Jul-19,14.35,15.14,14.35,15.14,4487509
02-Jul-19,14.23,14.52,14.20,14.32,4487509
01-Jul-19,14.47,14.60,14.25,14.30,4487509
28-Jun-19,14.19,14.60,14.08,14.60,4487509
27-Jun-19,14.29,14.29,13.60,14.19,4487509
26-Jun-19,14.36,14.84,14.18,14.20,4487509
25-Jun-19,14.38,14.79,14.20,14.20,4487509
24-Jun-19,14.39,14.47,14.03,14.19,4487509
21-Jun-19,14.40,14.47,13.95,14.28,4487509
19-Jun-19,14.20,14.43,14.18,14.38,4487509
18-Jun-19,14.32,14.39,14.02,14.25,4487509
17-Jun-19,14.04,14.15,13.95,14.00,4487509
14-Jun-19,14.16,14.38,14.10,14.26,4487509
13-Jun-19,13.99,14.44,13.80,14.10,4487509
12-Jun-19,13.93,14.05,13.70,13.86,4487509
11-Jun-19,13.81,14.11,13.58,13.93,4487509
10-Jun-19,13.70,13.77,13.51,13.75,4487509
07-Jun-19,13.40,13.89,13.40,13.76,4487509
06-Jun-19,13.29,13.38,13.06,13.38,4487509
05-Jun-19,13.41,13.43,13.04,13.22,4487509
04-Jun-19,13.25,13.37,13.15,13.36,4487509
03-Jun-19,13.65,13.65,13.13,13.22,4487509
31-May-19,13.49,13.60,13.20,13.35,4487509
30-May-19,12.98,13.50,12.97,13.50,4487509
29-May-19,12.57,12.95,12.55,12.95,4487509
28-May-19,12.64,12.97,12.51,12.51,4487509
27-May-19,12.57,12.86,12.50,12.50,4487509
*exoneração de responsabilidade