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
26/07/2024	1,05%	0,10	9,61	9,55	9,43	9,74	2M	1.097
25/07/2024	-2,16%	-0,21	9,51	9,71	9,41	9,71	3M	1.604
24/07/2024	0,21%	0,02	9,72	9,70	9,53	9,76	3M	1.997
23/07/2024	-1,72%	-0,17	9,70	9,89	9,64	9,93	2M	960
22/07/2024	-1,10%	-0,11	9,87	9,97	9,78	10,04	3M	1.098
19/07/2024	2,78%	0,27	9,98	9,85	9,72	10,02	3M	1.203
18/07/2024	-5,91%	-0,61	9,71	10,25	9,61	10,33	9M	2.010
17/07/2024	2,28%	0,23	10,32	10,09	9,99	10,38	2M	1.446
16/07/2024	0,20%	0,02	10,09	10,11	9,98	10,20	1M	824
15/07/2024	0,00%	0,00	10,07	10,23	9,98	10,23	1M	688
12/07/2024	-3,64%	-0,38	10,07	10,52	10,06	10,56	3M	1.155
11/07/2024	6,74%	0,66	10,45	9,85	9,85	10,57	6M	2.705
10/07/2024	0,41%	0,04	9,79	9,81	9,63	9,94	7M	2.724
09/07/2024	0,21%	0,02	9,75	9,83	9,58	9,85	5M	2.339
08/07/2024	-2,60%	-0,26	9,73	10,07	9,72	10,07	5M	1.125
05/07/2024	-1,28%	-0,13	9,99	10,21	9,95	10,27	3M	1.088
04/07/2024	4,01%	0,39	10,12	9,85	9,79	10,20	5M	2.382
03/07/2024	3,51%	0,33	9,73	9,39	9,39	9,75	4M	1.545
02/07/2024	0,43%	0,04	9,40	9,30	9,26	9,46	3M	1.134
01/07/2024	-0,43%	-0,04	9,36	9,40	9,24	9,50	2M	969
28/06/2024	-1,05%	-0,10	9,40	9,42	9,29	9,58	4M	1.828
27/06/2024	2,15%	0,20	9,50	9,41	9,26	9,52	2M	1.571
26/06/2024	-1,06%	-0,10	9,30	9,42	9,28	9,43	2M	952
25/06/2024	-0,32%	-0,03	9,40	9,38	9,35	9,55	4M	1.786
24/06/2024	-0,11%	-0,01	9,43	9,37	9,25	9,49	5M	1.664
21/06/2024	3,17%	0,29	9,44	9,21	9,15	9,44	2M	1.262
20/06/2024	0,11%	0,01	9,15	9,15	9,10	9,36	4M	1.666
19/06/2024	0,88%	0,08	9,14	9,04	8,93	9,14	985K	599
18/06/2024	1,91%	0,17	9,06	8,86	8,75	9,10	2M	1.515
17/06/2024	-1,88%	-0,17	8,89	9,06	8,81	9,06	3M	1.195
14/06/2024	0,89%	0,08	9,06	8,94	8,89	9,07	5M	2.277
13/06/2024	-4,16%	-0,39	8,98	9,37	8,94	9,37	4M	2.037
12/06/2024	-1,88%	-0,18	9,37	9,55	9,36	9,80	3M	1.458
11/06/2024	0,00%	0,00	9,55	9,55	9,42	9,63	7M	2.443
10/06/2024	-1,75%	-0,17	9,55	9,73	9,43	9,75	7M	2.789
07/06/2024	-3,48%	-0,35	9,72	10,00	9,70	10,05	5M	1.637
06/06/2024	0,00%	0,00	10,07	10,10	10,04	10,35	4M	1.399
05/06/2024	1,72%	0,17	10,07	9,95	9,89	10,13	3M	1.127
04/06/2024	-1,49%	-0,15	9,90	10,12	9,85	10,12	5M	2.571
03/06/2024	-4,29%	-0,45	10,05	10,31	9,96	10,46	7M	3.237
31/05/2024	3,24%	0,33	10,50	10,18	10,13	10,52	5M	1.068
29/05/2024	-0,39%	-0,04	10,17	10,20	9,99	10,22	4M	1.384
28/05/2024	2,10%	0,21	10,21	10,01	10,01	10,37	4M	1.302
27/05/2024	-0,70%	-0,07	10,00	10,12	9,96	10,12	1M	631
24/05/2024	-0,30%	-0,03	10,07	10,10	10,03	10,20	3M	1.387
23/05/2024	1,00%	0,10	10,10	9,99	9,93	10,18	5M	1.205
22/05/2024	-3,57%	-0,37	10,00	10,34	9,95	10,38	4M	1.345
21/05/2024	-1,71%	-0,18	10,37	10,58	10,30	10,60	5M	1.459
20/05/2024	0,00%	0,00	10,55	10,55	10,40	10,81	8M	3.845
17/05/2024	-0,47%	-0,05	10,55	10,62	10,42	10,63	2M	920
16/05/2024	1,05%	0,11	10,60	10,54	10,45	10,65	3M	1.592
15/05/2024	1,84%	0,19	10,49	10,25	10,25	10,59	4M	2.121
14/05/2024	0,19%	0,02	10,30	10,33	10,26	10,48	2M	760
13/05/2024	-4,10%	-0,44	10,28	10,72	10,28	10,80	5M	1.505
10/05/2024	1,04%	0,11	10,72	10,67	10,58	11,15	8M	3.722
09/05/2024	-7,58%	-0,87	10,61	11,46	10,61	11,46	8M	2.549
08/05/2024	-4,33%	-0,52	11,48	12,03	11,26	12,04	10M	3.773
07/05/2024	3,72%	0,43	12,00	11,52	11,52	12,18	5M	2.072
06/05/2024	-3,66%	-0,44	11,57	12,00	11,57	12,00	4M	1.561
03/05/2024	1,52%	0,18	12,01	12,10	12,01	12,52	9M	2.207
02/05/2024	2,25%	0,26	11,83	11,63	11,63	12,24	14M	1.708
30/04/2024	-5,93%	-0,73	11,57	12,18	11,57	12,21	7M	2.694
29/04/2024	2,50%	0,30	12,30	12,00	11,86	12,30	3M	728
26/04/2024	0,08%	0,01	12,00	12,00	11,83	12,25	4M	1.660
25/04/2024	-0,83%	-0,10	11,99	12,00	11,91	12,20	8M	2.037
24/04/2024	-2,74%	-0,34	12,09	12,36	12,01	12,39	3M	1.467
23/04/2024	1,64%	0,20	12,43	12,13	12,00	12,54	3M	1.204
22/04/2024	-1,61%	-0,20	12,23	12,33	12,08	12,36	4M	2.203
19/04/2024	2,64%	0,32	12,43	12,08	12,08	12,50	3M	1.574
18/04/2024	0,33%	0,04	12,11	12,15	12,04	12,37	6M	2.294
17/04/2024	1,00%	0,12	12,07	11,97	11,76	12,31	7M	2.505
16/04/2024	-4,40%	-0,55	11,95	12,45	11,90	12,45	6M	2.391
15/04/2024	-4,94%	-0,65	12,50	13,22	12,45	13,22	7M	2.653
12/04/2024	-0,08%	-0,01	13,15	13,07	12,96	13,23	5M	2.046
11/04/2024	0,00%	0,00	13,16	13,07	12,93	13,17	5M	1.146
10/04/2024	-5,26%	-0,73	13,16	13,95	13,16	13,95	24M	2.312
09/04/2024	0,51%	0,07	13,89	13,85	13,59	14,08	13M	2.786
08/04/2024	4,86%	0,64	13,82	13,32	13,18	13,88	12M	3.430
05/04/2024	4,60%	0,58	13,18	12,62	12,62	13,25	11M	2.747
04/04/2024	3,87%	0,47	12,60	12,24	12,22	12,97	8M	1.868
03/04/2024	1,25%	0,15	12,13	11,98	11,90	12,24	3M	1.277
02/04/2024	-1,80%	-0,22	11,98	12,27	11,88	12,27	2M	931
01/04/2024	-1,93%	-0,24	12,20	12,38	12,14	12,49	7M	1.658
28/03/2024	5,69%	0,67	12,44	11,77	11,40	12,70	16M	4.923
27/03/2024	-3,52%	-0,43	11,77	12,12	11,73	12,18	9M	2.080
26/03/2024	2,26%	0,27	12,20	11,91	11,84	12,34	5M	1.847
25/03/2024	-2,61%	-0,32	11,93	12,34	11,92	12,42	2M	857
22/03/2024	-4,89%	-0,63	12,25	12,97	12,25	12,97	4M	1.128
21/03/2024	4,21%	0,52	12,88	12,49	12,45	12,95	4M	948
20/03/2024	-1,51%	-0,19	12,36	12,69	11,76	12,69	15M	3.717
19/03/2024	3,38%	0,41	12,55	12,13	11,90	12,55	3M	1.447
18/03/2024	2,02%	0,24	12,14	11,85	11,80	12,15	3M	1.385
15/03/2024	0,42%	0,05	11,90	11,91	11,85	12,07	7M	1.310
14/03/2024	-3,42%	-0,42	11,85	12,27	11,70	12,30	9M	2.393
13/03/2024	0,33%	0,04	12,27	12,22	12,11	12,30	3M	1.684
12/03/2024	0,25%	0,03	12,23	12,34	12,02	12,34	2M	979
11/03/2024	-0,65%	-0,08	12,20	12,26	12,00	12,35	3M	1.122
08/03/2024	1,99%	0,24	12,28	12,00	11,84	12,40	4M	1.412
07/03/2024	-0,33%	-0,04	12,04	12,10	11,90	12,10	2M	576
06/03/2024	-0,17%	-0,02	12,08	12,10	11,95	12,20	2M	942
05/03/2024	2,02%	0,24	12,10	11,90	11,90	12,14	3M	815
04/03/2024	0,34%	0,04	11,86	11,82	11,78	12,09	3M	1.544
01/03/2024	-0,34%	-0,04	11,82	11,87	11,82	11,98	6M	1.878
29/02/2024	-0,25%	-0,03	11,86	11,89	11,61	12,07	22M	1.397
28/02/2024	-2,70%	-0,33	11,89	12,23	11,70	12,23	3M	849
27/02/2024	5,44%	0,63	12,22	11,59	11,59	12,22	5M	1.535
26/02/2024	-1,36%	-0,16	11,59	11,80	11,59	11,80	4M	1.140
23/02/2024	-0,68%	-0,08	11,75	11,83	11,61	12,00	3M	1.091
22/02/2024	4,51%	0,51	11,83	11,35	11,22	11,90	5M	1.086
21/02/2024	0,18%	0,02	11,32	11,33	11,16	11,47	3M	1.268
20/02/2024	6,00%	0,64	11,30	10,63	10,59	11,30	6M	2.362
19/02/2024	-0,84%	-0,09	10,66	10,80	10,60	10,80	1M	547
16/02/2024	0,37%	0,04	10,75	10,85	10,65	10,85	4M	1.188
15/02/2024	1,04%	0,11	10,71	10,67	10,65	10,84	3M	1.399
14/02/2024	0,86%	0,09	10,60	10,51	10,50	10,64	2M	768
09/02/2024	-1,96%	-0,21	10,51	10,61	10,50	10,69	2M	1.060
08/02/2024	-1,56%	-0,17	10,72	10,89	10,45	10,90	3M	1.271
07/02/2024	1,30%	0,14	10,89	10,71	10,57	10,91	3M	1.317
06/02/2024	2,38%	0,25	10,75	10,50	10,45	10,75	2M	652
05/02/2024	-2,33%	-0,25	10,50	10,75	10,41	10,80	7M	3.100
02/02/2024	-0,83%	-0,09	10,75	10,91	10,57	10,96	3M	1.598
01/02/2024	-0,73%	-0,08	10,84	10,93	10,80	11,15	6M	2.046
31/01/2024	0,37%	0,04	10,92	10,88	10,76	11,15	7M	3.181
30/01/2024	0,93%	0,10	10,88	10,67	10,55	10,88	4M	1.263
29/01/2024	-2,53%	-0,28	10,78	11,06	10,64	11,06	2M	1.141
26/01/2024	-1,07%	-0,12	11,06	11,17	10,98	11,25	1M	515
25/01/2024	-0,97%	-0,11	11,18	11,21	11,17	11,35	2M	657
24/01/2024	-0,53%	-0,06	11,29	11,36	11,22	11,57	6M	1.165
23/01/2024	1,98%	0,22	11,35	11,20	11,20	11,47	2M	782
22/01/2024	-4,22%	-0,49	11,13	11,61	10,96	11,77	6M	2.520
19/01/2024	-2,27%	-0,27	11,62	11,90	11,42	11,90	18M	1.698
18/01/2024	-3,02%	-0,37	11,89	12,27	11,50	12,34	6M	2.585
17/01/2024	-2,62%	-0,33	12,26	12,70	11,97	12,70	5M	1.837
16/01/2024	-	-	12,59	13,03	12,48	13,03	3M	1.148

Date,Open,High,Low,Close,Volume
26-Jul-24,9.55,9.74,9.43,9.61,1907003
25-Jul-24,9.71,9.71,9.41,9.51,3119800
24-Jul-24,9.70,9.76,9.53,9.72,3054125
23-Jul-24,9.89,9.93,9.64,9.70,2152116
22-Jul-24,9.97,10.04,9.78,9.87,2553406
19-Jul-24,9.85,10.02,9.72,9.98,2583360
18-Jul-24,10.25,10.33,9.61,9.71,8964439
17-Jul-24,10.09,10.38,9.99,10.32,2349789
16-Jul-24,10.11,10.20,9.98,10.09,1293502
15-Jul-24,10.23,10.23,9.98,10.07,1124204
12-Jul-24,10.52,10.56,10.06,10.07,3252803
11-Jul-24,9.85,10.57,9.85,10.45,6263003
10-Jul-24,9.81,9.94,9.63,9.79,6811731
09-Jul-24,9.83,9.85,9.58,9.75,5201264
08-Jul-24,10.07,10.07,9.72,9.73,5079546
05-Jul-24,10.21,10.27,9.95,9.99,2711557
04-Jul-24,9.85,10.20,9.79,10.12,4882589
03-Jul-24,9.39,9.75,9.39,9.73,4052869
02-Jul-24,9.30,9.46,9.26,9.40,2852411
01-Jul-24,9.40,9.50,9.24,9.36,2088589
28-Jun-24,9.42,9.58,9.29,9.40,3985034
27-Jun-24,9.41,9.52,9.26,9.50,2393316
26-Jun-24,9.42,9.43,9.28,9.30,1677342
25-Jun-24,9.38,9.55,9.35,9.40,4219820
24-Jun-24,9.37,9.49,9.25,9.43,4964247
21-Jun-24,9.21,9.44,9.15,9.44,2154561
20-Jun-24,9.15,9.36,9.10,9.15,4359690
19-Jun-24,9.04,9.14,8.93,9.14,984944
18-Jun-24,8.86,9.10,8.75,9.06,2481203
17-Jun-24,9.06,9.06,8.81,8.89,3164208
14-Jun-24,8.94,9.07,8.89,9.06,5276817
13-Jun-24,9.37,9.37,8.94,8.98,4272850
12-Jun-24,9.55,9.80,9.36,9.37,2535921
11-Jun-24,9.55,9.63,9.42,9.55,6612345
10-Jun-24,9.73,9.75,9.43,9.55,7074835
07-Jun-24,10.00,10.05,9.70,9.72,4718340
06-Jun-24,10.10,10.35,10.04,10.07,4146534
05-Jun-24,9.95,10.13,9.89,10.07,2544030
04-Jun-24,10.12,10.12,9.85,9.90,5207924
03-Jun-24,10.31,10.46,9.96,10.05,6503753
31-May-24,10.18,10.52,10.13,10.50,4580509
29-May-24,10.20,10.22,9.99,10.17,4131865
28-May-24,10.01,10.37,10.01,10.21,3744377
27-May-24,10.12,10.12,9.96,10.00,1315601
24-May-24,10.10,10.20,10.03,10.07,2941508
23-May-24,9.99,10.18,9.93,10.10,4619970
22-May-24,10.34,10.38,9.95,10.00,3928006
21-May-24,10.58,10.60,10.30,10.37,4660811
20-May-24,10.55,10.81,10.40,10.55,8489722
17-May-24,10.62,10.63,10.42,10.55,2352123
16-May-24,10.54,10.65,10.45,10.60,3185659
15-May-24,10.25,10.59,10.25,10.49,4004311
14-May-24,10.33,10.48,10.26,10.30,1750955
13-May-24,10.72,10.80,10.28,10.28,4724346
10-May-24,10.67,11.15,10.58,10.72,7956417
09-May-24,11.46,11.46,10.61,10.61,8163600
08-May-24,12.03,12.04,11.26,11.48,10079364
07-May-24,11.52,12.18,11.52,12.00,4982749
06-May-24,12.00,12.00,11.57,11.57,4023123
03-May-24,12.10,12.52,12.01,12.01,9475694
02-May-24,11.63,12.24,11.63,11.83,13950545
30-Apr-24,12.18,12.21,11.57,11.57,7279398
29-Apr-24,12.00,12.30,11.86,12.30,2715598
26-Apr-24,12.00,12.25,11.83,12.00,3710884
25-Apr-24,12.00,12.20,11.91,11.99,7811081
24-Apr-24,12.36,12.39,12.01,12.09,3266009
23-Apr-24,12.13,12.54,12.00,12.43,3075327
22-Apr-24,12.33,12.36,12.08,12.23,4388629
19-Apr-24,12.08,12.50,12.08,12.43,3295122
18-Apr-24,12.15,12.37,12.04,12.11,5698780
17-Apr-24,11.97,12.31,11.76,12.07,6946255
16-Apr-24,12.45,12.45,11.90,11.95,6033132
15-Apr-24,13.22,13.22,12.45,12.50,7036053
12-Apr-24,13.07,13.23,12.96,13.15,5254991
11-Apr-24,13.07,13.17,12.93,13.16,4958749
10-Apr-24,13.95,13.95,13.16,13.16,23535671
09-Apr-24,13.85,14.08,13.59,13.89,12902659
08-Apr-24,13.32,13.88,13.18,13.82,12122123
05-Apr-24,12.62,13.25,12.62,13.18,10662339
04-Apr-24,12.24,12.97,12.22,12.60,8283401
03-Apr-24,11.98,12.24,11.90,12.13,3243827
02-Apr-24,12.27,12.27,11.88,11.98,2340658
01-Apr-24,12.38,12.49,12.14,12.20,6544721
28-Mar-24,11.77,12.70,11.40,12.44,16243660
27-Mar-24,12.12,12.18,11.73,11.77,9172499
26-Mar-24,11.91,12.34,11.84,12.20,5050552
25-Mar-24,12.34,12.42,11.92,11.93,2243511
22-Mar-24,12.97,12.97,12.25,12.25,3641134
21-Mar-24,12.49,12.95,12.45,12.88,3781768
20-Mar-24,12.69,12.69,11.76,12.36,14961617
19-Mar-24,12.13,12.55,11.90,12.55,3418516
18-Mar-24,11.85,12.15,11.80,12.14,3309073
15-Mar-24,11.91,12.07,11.85,11.90,6539777
14-Mar-24,12.27,12.30,11.70,11.85,9239525
13-Mar-24,12.22,12.30,12.11,12.27,3366916
12-Mar-24,12.34,12.34,12.02,12.23,2181985
11-Mar-24,12.26,12.35,12.00,12.20,2698754
08-Mar-24,12.00,12.40,11.84,12.28,4401223
07-Mar-24,12.10,12.10,11.90,12.04,2255790
06-Mar-24,12.10,12.20,11.95,12.08,1810928
05-Mar-24,11.90,12.14,11.90,12.10,2807143
04-Mar-24,11.82,12.09,11.78,11.86,3376339
01-Mar-24,11.87,11.98,11.82,11.82,6033766
29-Feb-24,11.89,12.07,11.61,11.86,21940426
28-Feb-24,12.23,12.23,11.70,11.89,3053084
27-Feb-24,11.59,12.22,11.59,12.22,5042626
26-Feb-24,11.80,11.80,11.59,11.59,4472623
23-Feb-24,11.83,12.00,11.61,11.75,2652513
22-Feb-24,11.35,11.90,11.22,11.83,4694813
21-Feb-24,11.33,11.47,11.16,11.32,3391058
20-Feb-24,10.63,11.30,10.59,11.30,6267748
19-Feb-24,10.80,10.80,10.60,10.66,1391041
16-Feb-24,10.85,10.85,10.65,10.75,3544184
15-Feb-24,10.67,10.84,10.65,10.71,3283285
14-Feb-24,10.51,10.64,10.50,10.60,1911783
09-Feb-24,10.61,10.69,10.50,10.51,2206564
08-Feb-24,10.89,10.90,10.45,10.72,2966379
07-Feb-24,10.71,10.91,10.57,10.89,3301960
06-Feb-24,10.50,10.75,10.45,10.75,2390814
05-Feb-24,10.75,10.80,10.41,10.50,6781455
02-Feb-24,10.91,10.96,10.57,10.75,3105129
01-Feb-24,10.93,11.15,10.80,10.84,5703308
31-Jan-24,10.88,11.15,10.76,10.92,6585173
30-Jan-24,10.67,10.88,10.55,10.88,4338786
29-Jan-24,11.06,11.06,10.64,10.78,2446078
26-Jan-24,11.17,11.25,10.98,11.06,1165342
25-Jan-24,11.21,11.35,11.17,11.18,2078113
24-Jan-24,11.36,11.57,11.22,11.29,6405267
23-Jan-24,11.20,11.47,11.20,11.35,1914180
22-Jan-24,11.61,11.77,10.96,11.13,5959685
19-Jan-24,11.90,11.90,11.42,11.62,18414876
18-Jan-24,12.27,12.34,11.50,11.89,5611851
17-Jan-24,12.70,12.70,11.97,12.26,5128814
16-Jan-24,13.03,13.03,12.48,12.59,3275636

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JSLG3