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 |
| 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 |
| 29/04/2019 | -4,29% | -0,45 | 10,05 | 10,51 | 9,82 | 10,69 | 10M | 1.888 |
| 26/04/2019 | -1,50% | -0,16 | 10,50 | 10,60 | 10,50 | 10,78 | 2M | 455 |
| 25/04/2019 | -0,56% | -0,06 | 10,66 | 10,79 | 10,42 | 10,81 | 2M | 560 |
| 24/04/2019 | -0,74% | -0,08 | 10,72 | 10,86 | 10,27 | 10,86 | 2M | 800 |
| 23/04/2019 | 2,08% | 0,22 | 10,80 | 10,70 | 10,58 | 10,92 | 1M | 444 |
| 22/04/2019 | -2,22% | -0,24 | 10,58 | 10,85 | 10,34 | 10,85 | 2M | 585 |
| 18/04/2019 | -1,46% | -0,16 | 10,82 | 11,00 | 10,65 | 11,25 | 2M | 532 |
| 17/04/2019 | -1,35% | -0,15 | 10,98 | 11,13 | 10,79 | 11,25 | 1M | 528 |
| 16/04/2019 | 2,58% | 0,28 | 11,13 | 10,88 | 10,74 | 11,13 | 5M | 591 |
| 15/04/2019 | -3,56% | -0,40 | 10,85 | 11,44 | 10,74 | 11,48 | 5M | 789 |
| 12/04/2019 | -1,75% | -0,20 | 11,25 | 11,44 | 11,10 | 11,65 | 3M | 702 |
| 11/04/2019 | -1,46% | -0,17 | 11,45 | 11,70 | 11,41 | 11,83 | 4M | 1.225 |
| 10/04/2019 | 6,61% | 0,72 | 11,62 | 11,01 | 10,99 | 11,73 | 4M | 986 |
| 09/04/2019 | -1,80% | -0,20 | 10,90 | 11,10 | 10,87 | 11,10 | 22M | 838 |
| 08/04/2019 | -3,06% | -0,35 | 11,10 | 11,45 | 11,02 | 11,55 | 4M | 1.210 |
| 05/04/2019 | 7,31% | 0,78 | 11,45 | 10,77 | 10,51 | 11,46 | 5M | 1.178 |
| 04/04/2019 | 2,89% | 0,30 | 10,67 | 10,37 | 10,03 | 10,79 | 9M | 1.195 |
| 03/04/2019 | 0,97% | 0,10 | 10,37 | 10,39 | 10,21 | 10,39 | 2M | 739 |
| 02/04/2019 | 3,01% | 0,30 | 10,27 | 9,98 | 9,92 | 10,35 | 4M | 758 |
| 01/04/2019 | 0,50% | 0,05 | 9,97 | 10,06 | 9,97 | 10,18 | 2M | 595 |
| 29/03/2019 | 1,43% | 0,14 | 9,92 | 9,81 | 9,81 | 10,05 | 2M | 586 |
| 28/03/2019 | 2,19% | 0,21 | 9,78 | 9,55 | 9,55 | 9,90 | 3M | 931 |
| 27/03/2019 | -5,06% | -0,51 | 9,57 | 10,04 | 9,42 | 10,04 | 6M | 1.483 |
| 26/03/2019 | 4,24% | 0,41 | 10,08 | 9,77 | 9,77 | 10,14 | 5M | 1.545 |
| 25/03/2019 | 0,31% | 0,03 | 9,67 | 9,65 | 9,42 | 9,74 | 7M | 1.764 |
| 22/03/2019 | -6,13% | -0,63 | 9,64 | 10,01 | 9,64 | 10,10 | 9M | 1.654 |
| 21/03/2019 | -1,72% | -0,18 | 10,27 | 10,40 | 9,96 | 10,49 | 8M | 2.065 |
| 20/03/2019 | -3,24% | -0,35 | 10,45 | 10,76 | 10,40 | 10,80 | 4M | 1.054 |
| 19/03/2019 | 0,00% | 0,00 | 10,80 | 10,95 | 10,80 | 11,00 | 3M | 1.016 |
| 18/03/2019 | 0,93% | 0,10 | 10,80 | 10,69 | 10,69 | 10,99 | 5M | 1.094 |
| 15/03/2019 | 1,52% | 0,16 | 10,70 | 10,54 | 10,49 | 10,75 | 4M | 896 |
| 14/03/2019 | 1,44% | 0,15 | 10,54 | 10,46 | 10,25 | 10,56 | 3M | 648 |
| 13/03/2019 | 2,87% | 0,29 | 10,39 | 10,13 | 10,12 | 10,45 | 5M | 1.194 |
| 12/03/2019 | -0,69% | -0,07 | 10,10 | 9,87 | 9,73 | 10,40 | 12M | 2.320 |
| 11/03/2019 | 7,05% | 0,67 | 10,17 | 9,44 | 9,44 | 10,20 | 5M | 922 |
| 08/03/2019 | 1,60% | 0,15 | 9,50 | 9,27 | 9,25 | 9,62 | 2M | 1.134 |
| 07/03/2019 | -2,09% | -0,20 | 9,35 | 9,62 | 9,04 | 9,62 | 4M | 1.296 |
| 06/03/2019 | -1,95% | -0,19 | 9,55 | 9,71 | 9,37 | 9,98 | 2M | 900 |
| 01/03/2019 | 0,72% | 0,07 | 9,74 | 9,68 | 9,47 | 9,74 | 3M | 1.023 |
| 28/02/2019 | 1,68% | 0,16 | 9,67 | 9,60 | 9,51 | 9,75 | 3M | 745 |
| 27/02/2019 | -0,42% | -0,04 | 9,51 | 9,55 | 9,35 | 9,67 | 1M | 535 |
| 26/02/2019 | -1,04% | -0,10 | 9,55 | 9,70 | 9,39 | 9,72 | 5M | 1.335 |
| 25/02/2019 | 7,34% | 0,66 | 9,65 | 9,10 | 9,05 | 9,65 | 9M | 2.516 |
| 22/02/2019 | 0,45% | 0,04 | 8,99 | 8,94 | 8,84 | 9,00 | 3M | 920 |
| 21/02/2019 | -0,44% | -0,04 | 8,95 | 8,99 | 8,61 | 8,99 | 2M | 638 |
| 20/02/2019 | -0,33% | -0,03 | 8,99 | 9,09 | 8,88 | 9,10 | 2M | 497 |
Date,Open,High,Low,Close,Volume
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-19,10.51,10.69,9.82,10.05,9518944
26-Apr-19,10.60,10.78,10.50,10.50,2037251
25-Apr-19,10.79,10.81,10.42,10.66,2300473
24-Apr-19,10.86,10.86,10.27,10.72,2277608
23-Apr-19,10.70,10.92,10.58,10.80,1484636
22-Apr-19,10.85,10.85,10.34,10.58,2369735
18-Apr-19,11.00,11.25,10.65,10.82,1818232
17-Apr-19,11.13,11.25,10.79,10.98,1431278
16-Apr-19,10.88,11.13,10.74,11.13,5265460
15-Apr-19,11.44,11.48,10.74,10.85,4755991
12-Apr-19,11.44,11.65,11.10,11.25,3219694
11-Apr-19,11.70,11.83,11.41,11.45,3921140
10-Apr-19,11.01,11.73,10.99,11.62,3777702
09-Apr-19,11.10,11.10,10.87,10.90,21894038
08-Apr-19,11.45,11.55,11.02,11.10,4248268
05-Apr-19,10.77,11.46,10.51,11.45,5090108
04-Apr-19,10.37,10.79,10.03,10.67,8784640
03-Apr-19,10.39,10.39,10.21,10.37,2476543
02-Apr-19,9.98,10.35,9.92,10.27,3646561
01-Apr-19,10.06,10.18,9.97,9.97,1743558
29-Mar-19,9.81,10.05,9.81,9.92,2043327
28-Mar-19,9.55,9.90,9.55,9.78,2959620
27-Mar-19,10.04,10.04,9.42,9.57,5688305
26-Mar-19,9.77,10.14,9.77,10.08,4982662
25-Mar-19,9.65,9.74,9.42,9.67,6867681
22-Mar-19,10.01,10.10,9.64,9.64,8602659
21-Mar-19,10.40,10.49,9.96,10.27,7802329
20-Mar-19,10.76,10.80,10.40,10.45,4186037
19-Mar-19,10.95,11.00,10.80,10.80,2727804
18-Mar-19,10.69,10.99,10.69,10.80,4702808
15-Mar-19,10.54,10.75,10.49,10.70,3767341
14-Mar-19,10.46,10.56,10.25,10.54,3030857
13-Mar-19,10.13,10.45,10.12,10.39,4706417
12-Mar-19,9.87,10.40,9.73,10.10,11846539
11-Mar-19,9.44,10.20,9.44,10.17,4926996
08-Mar-19,9.27,9.62,9.25,9.50,2400295
07-Mar-19,9.62,9.62,9.04,9.35,4361951
06-Mar-19,9.71,9.98,9.37,9.55,1981112
01-Mar-19,9.68,9.74,9.47,9.74,2624938
28-Feb-19,9.60,9.75,9.51,9.67,2781726
27-Feb-19,9.55,9.67,9.35,9.51,1311592
26-Feb-19,9.70,9.72,9.39,9.55,5051112
25-Feb-19,9.10,9.65,9.05,9.65,8713765
22-Feb-19,8.94,9.00,8.84,8.99,2857437
21-Feb-19,8.99,8.99,8.61,8.95,2030209
20-Feb-19,9.09,9.10,8.88,8.99,2000345
19-Feb-19,8.94,9.05,8.87,9.02,2000345
18-Feb-19,8.96,8.96,8.86,8.94,2000345
15-Feb-19,8.74,8.94,8.73,8.94,2000345
14-Feb-19,8.67,8.75,8.49,8.72,2000345
13-Feb-19,8.66,8.83,8.50,8.62,2000345
12-Feb-19,8.49,8.68,8.41,8.64,2000345
11-Feb-19,8.40,8.60,8.40,8.46,2000345
08-Feb-19,8.28,8.40,8.20,8.35,2000345
07-Feb-19,8.62,8.67,8.20,8.28,2000345
06-Feb-19,8.66,8.75,8.45,8.58,2000345
05-Feb-19,9.00,9.00,8.67,8.70,2000345
04-Feb-19,8.95,9.05,8.90,8.98,2000345
01-Feb-19,9.05,9.05,8.83,8.90,2000345
31-Jan-19,9.03,9.10,8.93,8.99,2000345
30-Jan-19,8.90,9.09,8.86,9.03,2000345
29-Jan-19,8.49,8.80,8.49,8.80,2000345
28-Jan-19,8.55,8.64,8.39,8.49,2000345
24-Jan-19,8.50,8.62,8.47,8.55,2000345
23-Jan-19,8.60,8.66,8.50,8.50,2000345
22-Jan-19,8.50,8.65,8.45,8.60,2000345
21-Jan-19,8.22,8.63,8.15,8.45,2000345
18-Jan-19,8.65,8.71,8.28,8.29,2000345
17-Jan-19,8.63,8.69,8.45,8.63,2000345
16-Jan-19,8.35,8.68,8.35,8.60,2000345
15-Jan-19,8.03,8.39,7.95,8.30,2000345
14-Jan-19,7.79,8.08,7.70,8.03,2000345
11-Jan-19,7.80,7.99,7.79,7.79,2000345
10-Jan-19,7.32,7.78,7.32,7.78,2000345
09-Jan-19,7.06,7.47,7.06,7.37,2000345
08-Jan-19,7.30,7.31,7.04,7.04,2000345
07-Jan-19,7.50,7.66,7.32,7.32,2000345
04-Jan-19,7.52,7.64,7.40,7.54,2000345
03-Jan-19,7.29,7.54,7.22,7.51,2000345
*exoneração de responsabilidade