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
27/07/2021	-2,40%	-0,29	11,80	11,93	11,47	12,11	6M	1.605
26/07/2021	-1,31%	-0,16	12,09	12,25	11,93	12,25	10M	1.055
23/07/2021	-0,49%	-0,06	12,25	12,25	12,15	12,32	4M	1.402
22/07/2021	0,08%	0,01	12,31	12,21	12,08	12,40	4M	2.135
21/07/2021	-1,44%	-0,18	12,30	12,53	12,21	12,56	9M	1.930
20/07/2021	2,13%	0,26	12,48	12,22	12,12	12,57	3M	1.219
19/07/2021	-2,16%	-0,27	12,22	12,11	11,83	12,36	5M	2.026
16/07/2021	0,73%	0,09	12,49	12,43	12,30	12,58	3M	1.039
15/07/2021	-0,16%	-0,02	12,40	12,42	12,29	12,60	3M	1.308
14/07/2021	2,39%	0,29	12,42	12,18	12,08	12,48	5M	1.791
13/07/2021	0,25%	0,03	12,13	12,02	11,92	12,33	5M	1.822

12/07/2021	-0,41%	-0,05	12,10	12,07	11,81	12,29	7M	2.753
08/07/2021	-0,33%	-0,04	12,15	12,00	11,62	12,15	10M	4.310
07/07/2021	0,33%	0,04	12,19	12,23	12,00	12,38	6M	1.966
06/07/2021	-2,57%	-0,32	12,15	12,51	12,15	12,58	5M	1.875
05/07/2021	-1,11%	-0,14	12,47	12,81	12,32	12,86	7M	1.877
02/07/2021	5,97%	0,71	12,61	12,56	12,41	13,38	28M	7.982
01/07/2021	-0,83%	-0,10	11,90	12,00	11,76	12,06	6M	2.450
30/06/2021	0,67%	0,08	12,00	11,88	11,71	12,00	4M	2.039
29/06/2021	1,10%	0,13	11,92	11,79	11,20	11,92	6M	1.675
28/06/2021	-0,76%	-0,09	11,79	11,88	11,64	11,88	2M	985
25/06/2021	-0,50%	-0,06	11,88	11,94	11,52	11,94	3M	1.276
24/06/2021	-0,42%	-0,05	11,94	12,14	11,80	12,16	4M	1.035
23/06/2021	1,44%	0,17	11,99	11,75	11,75	12,26	6M	2.205
22/06/2021	1,11%	0,13	11,82	11,59	11,55	11,85	4M	1.346
21/06/2021	-0,09%	-0,01	11,69	11,69	11,54	11,80	6M	1.785
18/06/2021	0,86%	0,10	11,70	11,67	11,47	11,80	19M	2.329
17/06/2021	-0,85%	-0,10	11,60	11,70	11,55	12,06	16M	2.953
16/06/2021	2,63%	0,30	11,70	11,50	11,20	11,83	18M	3.039
15/06/2021	-1,89%	-0,22	11,40	11,80	11,25	11,83	6M	1.848
14/06/2021	-0,34%	-0,04	11,62	11,75	11,54	12,10	7M	1.955
11/06/2021	0,43%	0,05	11,66	11,78	11,16	11,78	8M	3.195
10/06/2021	8,50%	0,91	11,61	11,22	11,13	12,00	27M	8.691
09/06/2021	-2,55%	-0,28	10,70	10,96	10,63	11,04	5M	1.558
08/06/2021	-0,45%	-0,05	10,98	11,02	10,76	11,10	6M	1.708
07/06/2021	-1,87%	-0,21	11,03	11,39	11,01	11,47	12M	2.660
04/06/2021	1,08%	0,12	11,24	11,26	11,03	11,29	4M	1.241
02/06/2021	-1,16%	-0,13	11,12	11,27	11,04	11,43	7M	2.345
01/06/2021	3,02%	0,33	11,25	11,06	10,92	11,50	11M	3.789
31/05/2021	1,20%	0,13	10,92	11,00	10,71	11,02	3M	1.000
28/05/2021	-0,09%	-0,01	10,79	10,85	10,71	10,99	3M	780
27/05/2021	1,12%	0,12	10,80	10,69	10,54	10,80	2M	850
26/05/2021	-0,47%	-0,05	10,68	10,67	10,54	10,92	2M	821
25/05/2021	-0,92%	-0,10	10,73	10,90	10,65	10,92	3M	888
24/05/2021	-1,55%	-0,17	10,83	11,09	10,72	11,09	3M	945
21/05/2021	-0,54%	-0,06	11,00	11,05	10,70	11,14	4M	1.174
20/05/2021	-0,98%	-0,11	11,06	11,20	10,81	11,20	5M	1.151
19/05/2021	0,09%	0,01	11,17	11,10	10,95	11,21	4M	1.195
18/05/2021	-0,27%	-0,03	11,16	11,25	10,91	11,30	3M	1.280
17/05/2021	-0,09%	-0,01	11,19	11,20	11,06	11,25	2M	779
14/05/2021	0,90%	0,10	11,20	11,24	10,87	11,27	3M	1.151
13/05/2021	-1,33%	-0,15	11,10	11,25	10,72	11,34	6M	2.333
12/05/2021	-2,60%	-0,30	11,25	11,70	11,18	11,70	4M	1.475
11/05/2021	3,12%	0,35	11,55	11,24	11,00	11,72	5M	1.392
10/05/2021	1,82%	0,20	11,20	11,47	11,06	11,48	6M	1.602
07/05/2021	1,57%	0,17	11,00	10,85	10,81	11,20	5M	1.418
06/05/2021	2,07%	0,22	10,83	10,64	10,55	10,83	5M	1.607
05/05/2021	1,82%	0,19	10,61	10,45	10,41	10,66	4M	1.735
04/05/2021	-0,10%	-0,01	10,42	10,50	10,30	10,95	8M	3.038
03/05/2021	4,61%	0,46	10,43	10,03	9,95	10,64	8M	3.274
30/04/2021	-0,80%	-0,08	9,97	10,00	9,71	10,10	3M	1.911
29/04/2021	-1,28%	-0,13	10,05	10,18	10,00	10,20	5M	2.271
28/04/2021	2,31%	0,23	10,18	9,86	9,86	10,20	5M	3.542
27/04/2021	2,58%	0,25	9,95	9,70	9,42	9,99	7M	3.146
26/04/2021	0,62%	0,06	9,70	9,51	9,45	9,74	3M	1.117
23/04/2021	1,47%	0,14	9,64	9,58	9,35	9,65	3M	1.587
22/04/2021	3,37%	0,31	9,50	9,25	9,13	9,50	4M	2.121
20/04/2021	0,44%	0,04	9,19	9,24	8,98	9,24	3M	1.380
19/04/2021	3,74%	0,33	9,15	8,82	8,70	9,25	6M	2.683
16/04/2021	0,23%	0,02	8,82	8,81	8,60	8,90	4M	2.099
15/04/2021	-0,56%	-0,05	8,80	8,90	8,71	9,15	6M	3.225
14/04/2021	0,80%	0,07	8,85	8,87	8,71	8,95	6M	3.312
13/04/2021	3,78%	0,32	8,78	8,52	8,32	8,87	5M	2.668
12/04/2021	-0,24%	-0,02	8,46	8,55	8,33	8,57	2M	1.701
09/04/2021	0,00%	0,00	8,48	8,48	8,33	8,53	6M	2.814
08/04/2021	-2,19%	-0,19	8,48	8,62	8,41	8,72	4M	1.643
07/04/2021	1,17%	0,10	8,67	8,51	8,48	8,74	4M	1.740
06/04/2021	2,02%	0,17	8,57	8,57	8,35	8,57	2M	1.344
05/04/2021	0,36%	0,03	8,40	8,69	8,37	8,69	2M	1.576
01/04/2021	0,60%	0,05	8,37	8,42	8,21	8,45	3M	2.058
31/03/2021	0,24%	0,02	8,32	8,43	8,20	8,44	2M	1.467
30/03/2021	1,84%	0,15	8,30	8,13	8,11	8,34	2M	736
29/03/2021	-0,73%	-0,06	8,15	8,20	8,12	8,29	2M	1.163
26/03/2021	-3,41%	-0,29	8,21	8,60	8,21	8,64	3M	1.854
25/03/2021	-1,51%	-0,13	8,50	8,77	8,22	8,79	6M	2.229
24/03/2021	-1,71%	-0,15	8,63	8,80	8,61	8,95	2M	921
23/03/2021	-0,11%	-0,01	8,78	8,82	8,77	8,95	1M	783
22/03/2021	-1,01%	-0,09	8,79	8,85	8,73	8,98	2M	1.050
19/03/2021	0,11%	0,01	8,88	8,87	8,60	8,99	4M	1.461
18/03/2021	1,26%	0,11	8,87	8,85	8,52	8,87	4M	1.806
17/03/2021	-1,57%	-0,14	8,76	9,03	8,76	9,03	4M	1.519
16/03/2021	-0,56%	-0,05	8,90	9,06	8,86	9,06	2M	1.006
15/03/2021	-1,76%	-0,16	8,95	9,12	8,95	9,25	4M	1.582
12/03/2021	-5,60%	-0,54	9,11	9,54	9,11	9,69	3M	1.449
11/03/2021	2,22%	0,21	9,65	9,52	9,27	9,70	4M	1.749
10/03/2021	-1,87%	-0,18	9,44	9,58	9,10	9,58	3M	1.374
09/03/2021	3,33%	0,31	9,62	9,22	8,97	9,62	5M	2.300
08/03/2021	0,11%	0,01	9,31	9,30	8,61	9,64	5M	1.605
05/03/2021	-3,12%	-0,30	9,30	9,59	9,26	9,80	4M	2.326
04/03/2021	1,69%	0,16	9,60	9,44	9,35	9,70	3M	1.233
03/03/2021	-3,58%	-0,35	9,44	9,79	9,33	9,97	4M	1.419
02/03/2021	-1,11%	-0,11	9,79	10,02	9,62	10,02	8M	3.734
01/03/2021	4,98%	0,47	9,90	9,63	9,27	10,09	8M	3.403
26/02/2021	-1,57%	-0,15	9,43	9,57	9,22	9,68	3M	1.500
25/02/2021	-0,42%	-0,04	9,58	9,73	9,44	10,10	5M	1.631
24/02/2021	6,30%	0,57	9,62	9,38	9,28	9,64	4M	1.973
23/02/2021	-0,22%	-0,02	9,05	9,10	8,96	9,20	10M	1.303
22/02/2021	-3,92%	-0,37	9,07	9,31	9,00	9,36	5M	1.582
19/02/2021	0,21%	0,02	9,44	9,59	9,35	9,59	3M	1.403
18/02/2021	-1,15%	-0,11	9,42	9,53	9,33	9,56	2M	951
17/02/2021	-1,55%	-0,15	9,53	9,67	9,43	9,68	2M	1.004
12/02/2021	1,89%	0,18	9,68	9,50	9,37	9,74	7M	1.153
11/02/2021	1,06%	0,10	9,50	9,40	9,25	9,64	6M	1.472
10/02/2021	1,51%	0,14	9,40	9,30	9,15	9,40	3M	1.018
09/02/2021	-5,03%	-0,49	9,26	9,80	9,11	9,80	14M	2.657
08/02/2021	-2,79%	-0,28	9,75	10,09	9,60	10,09	6M	2.017
05/02/2021	0,70%	0,07	10,03	10,00	9,67	10,07	13M	1.834
04/02/2021	1,22%	0,12	9,96	9,98	9,77	10,15	4M	1.008
03/02/2021	0,20%	0,02	9,84	9,99	9,75	9,99	8M	1.180
02/02/2021	0,72%	0,07	9,82	9,86	9,45	10,16	5M	1.900
01/02/2021	1,99%	0,19	9,75	9,57	9,40	9,80	5M	1.845
29/01/2021	1,59%	0,15	9,56	9,26	9,24	9,56	3M	1.828
28/01/2021	-0,42%	-0,04	9,41	9,42	9,36	9,64	3M	1.323
27/01/2021	7,51%	0,66	9,45	9,00	9,00	9,73	8M	2.330
26/01/2021	-2,66%	-0,24	8,79	9,03	8,75	9,24	3M	1.143
22/01/2021	-1,31%	-0,12	9,03	9,15	8,91	9,19	2M	1.190
21/01/2021	1,67%	0,15	9,15	9,01	9,00	9,27	3M	1.903
20/01/2021	-0,55%	-0,05	9,00	9,05	8,91	9,13	2M	872
19/01/2021	-0,55%	-0,05	9,05	9,14	8,83	9,20	2M	1.177
18/01/2021	-2,15%	-0,20	9,10	9,39	9,10	9,39	2M	1.183
15/01/2021	-1,59%	-0,15	9,30	9,43	9,26	9,52	4M	1.355
14/01/2021	-0,74%	-0,07	9,45	9,52	9,22	9,63	6M	1.896
13/01/2021	-0,94%	-0,09	9,52	9,62	9,50	9,73	2M	834
12/01/2021	-	-	9,61	9,79	9,61	9,99	2M	1.145

Date,Open,High,Low,Close,Volume
27-Jul-21,11.93,12.11,11.47,11.80,6123879
26-Jul-21,12.25,12.25,11.93,12.09,10024352
23-Jul-21,12.25,12.32,12.15,12.25,4018189
22-Jul-21,12.21,12.40,12.08,12.31,4326649
21-Jul-21,12.53,12.56,12.21,12.30,9467224
20-Jul-21,12.22,12.57,12.12,12.48,2640547
19-Jul-21,12.11,12.36,11.83,12.22,5142003
16-Jul-21,12.43,12.58,12.30,12.49,2859771
15-Jul-21,12.42,12.60,12.29,12.40,3074222
14-Jul-21,12.18,12.48,12.08,12.42,4660984
13-Jul-21,12.02,12.33,11.92,12.13,4700847
12-Jul-21,12.07,12.29,11.81,12.10,7025856
08-Jul-21,12.00,12.15,11.62,12.15,9829898
07-Jul-21,12.23,12.38,12.00,12.19,6213244
06-Jul-21,12.51,12.58,12.15,12.15,5200831
05-Jul-21,12.81,12.86,12.32,12.47,6701935
02-Jul-21,12.56,13.38,12.41,12.61,27671846
01-Jul-21,12.00,12.06,11.76,11.90,6307785
30-Jun-21,11.88,12.00,11.71,12.00,4491914
29-Jun-21,11.79,11.92,11.20,11.92,5800376
28-Jun-21,11.88,11.88,11.64,11.79,2421650
25-Jun-21,11.94,11.94,11.52,11.88,3175595
24-Jun-21,12.14,12.16,11.80,11.94,3503212
23-Jun-21,11.75,12.26,11.75,11.99,6308531
22-Jun-21,11.59,11.85,11.55,11.82,4097723
21-Jun-21,11.69,11.80,11.54,11.69,5690320
18-Jun-21,11.67,11.80,11.47,11.70,19481178
17-Jun-21,11.70,12.06,11.55,11.60,16340866
16-Jun-21,11.50,11.83,11.20,11.70,17504781
15-Jun-21,11.80,11.83,11.25,11.40,6199960
14-Jun-21,11.75,12.10,11.54,11.62,6582871
11-Jun-21,11.78,11.78,11.16,11.66,7917476
10-Jun-21,11.22,12.00,11.13,11.61,26623907
09-Jun-21,10.96,11.04,10.63,10.70,4843854
08-Jun-21,11.02,11.10,10.76,10.98,6360494
07-Jun-21,11.39,11.47,11.01,11.03,11780358
04-Jun-21,11.26,11.29,11.03,11.24,3569262
02-Jun-21,11.27,11.43,11.04,11.12,6727887
01-Jun-21,11.06,11.50,10.92,11.25,10902376
31-May-21,11.00,11.02,10.71,10.92,2727101
28-May-21,10.85,10.99,10.71,10.79,2571265
27-May-21,10.69,10.80,10.54,10.80,2148440
26-May-21,10.67,10.92,10.54,10.68,1838587
25-May-21,10.90,10.92,10.65,10.73,2681512
24-May-21,11.09,11.09,10.72,10.83,3114564
21-May-21,11.05,11.14,10.70,11.00,4435653
20-May-21,11.20,11.20,10.81,11.06,5312367
19-May-21,11.10,11.21,10.95,11.17,4246780
18-May-21,11.25,11.30,10.91,11.16,3103818
17-May-21,11.20,11.25,11.06,11.19,2424268
14-May-21,11.24,11.27,10.87,11.20,2649702
13-May-21,11.25,11.34,10.72,11.10,5797319
12-May-21,11.70,11.70,11.18,11.25,3658454
11-May-21,11.24,11.72,11.00,11.55,4653037
10-May-21,11.47,11.48,11.06,11.20,6279930
07-May-21,10.85,11.20,10.81,11.00,4748908
06-May-21,10.64,10.83,10.55,10.83,4553235
05-May-21,10.45,10.66,10.41,10.61,4479471
04-May-21,10.50,10.95,10.30,10.42,8093860
03-May-21,10.03,10.64,9.95,10.43,8257719
30-Apr-21,10.00,10.10,9.71,9.97,3392485
29-Apr-21,10.18,10.20,10.00,10.05,4577332
28-Apr-21,9.86,10.20,9.86,10.18,5059385
27-Apr-21,9.70,9.99,9.42,9.95,6833604
26-Apr-21,9.51,9.74,9.45,9.70,2725192
23-Apr-21,9.58,9.65,9.35,9.64,3024698
22-Apr-21,9.25,9.50,9.13,9.50,3883618
20-Apr-21,9.24,9.24,8.98,9.19,2989982
19-Apr-21,8.82,9.25,8.70,9.15,5842840
16-Apr-21,8.81,8.90,8.60,8.82,4065130
15-Apr-21,8.90,9.15,8.71,8.80,6078844
14-Apr-21,8.87,8.95,8.71,8.85,5703264
13-Apr-21,8.52,8.87,8.32,8.78,4576229
12-Apr-21,8.55,8.57,8.33,8.46,2129214
09-Apr-21,8.48,8.53,8.33,8.48,5861513
08-Apr-21,8.62,8.72,8.41,8.48,3902639
07-Apr-21,8.51,8.74,8.48,8.67,3818906
06-Apr-21,8.57,8.57,8.35,8.57,2041692
05-Apr-21,8.69,8.69,8.37,8.40,2103888
01-Apr-21,8.42,8.45,8.21,8.37,2661612
31-Mar-21,8.43,8.44,8.20,8.32,2347110
30-Mar-21,8.13,8.34,8.11,8.30,1546834
29-Mar-21,8.20,8.29,8.12,8.15,1972925
26-Mar-21,8.60,8.64,8.21,8.21,3295055
25-Mar-21,8.77,8.79,8.22,8.50,5746210
24-Mar-21,8.80,8.95,8.61,8.63,1759050
23-Mar-21,8.82,8.95,8.77,8.78,1389573
22-Mar-21,8.85,8.98,8.73,8.79,2071305
19-Mar-21,8.87,8.99,8.60,8.88,3625364
18-Mar-21,8.85,8.87,8.52,8.87,4171170
17-Mar-21,9.03,9.03,8.76,8.76,3756587
16-Mar-21,9.06,9.06,8.86,8.90,1874229
15-Mar-21,9.12,9.25,8.95,8.95,3669264
12-Mar-21,9.54,9.69,9.11,9.11,3088180
11-Mar-21,9.52,9.70,9.27,9.65,4211964
10-Mar-21,9.58,9.58,9.10,9.44,3108088
09-Mar-21,9.22,9.62,8.97,9.62,5170530
08-Mar-21,9.30,9.64,8.61,9.31,4746440
05-Mar-21,9.59,9.80,9.26,9.30,4346826
04-Mar-21,9.44,9.70,9.35,9.60,2938192
03-Mar-21,9.79,9.97,9.33,9.44,3531596
02-Mar-21,10.02,10.02,9.62,9.79,8374788
01-Mar-21,9.63,10.09,9.27,9.90,8233517
26-Feb-21,9.57,9.68,9.22,9.43,3049928
25-Feb-21,9.73,10.10,9.44,9.58,5261627
24-Feb-21,9.38,9.64,9.28,9.62,4271756
23-Feb-21,9.10,9.20,8.96,9.05,10169485
22-Feb-21,9.31,9.36,9.00,9.07,4850318
19-Feb-21,9.59,9.59,9.35,9.44,3004239
18-Feb-21,9.53,9.56,9.33,9.42,2331076
17-Feb-21,9.67,9.68,9.43,9.53,2424849
12-Feb-21,9.50,9.74,9.37,9.68,6912482
11-Feb-21,9.40,9.64,9.25,9.50,6413253
10-Feb-21,9.30,9.40,9.15,9.40,2857038
09-Feb-21,9.80,9.80,9.11,9.26,14431089
08-Feb-21,10.09,10.09,9.60,9.75,6210004
05-Feb-21,10.00,10.07,9.67,10.03,12875945
04-Feb-21,9.98,10.15,9.77,9.96,3655952
03-Feb-21,9.99,9.99,9.75,9.84,8106523
02-Feb-21,9.86,10.16,9.45,9.82,4502609
01-Feb-21,9.57,9.80,9.40,9.75,4550759
29-Jan-21,9.26,9.56,9.24,9.56,2897938
28-Jan-21,9.42,9.64,9.36,9.41,2831419
27-Jan-21,9.00,9.73,9.00,9.45,8424784
26-Jan-21,9.03,9.24,8.75,8.79,2780880
22-Jan-21,9.15,9.19,8.91,9.03,2109044
21-Jan-21,9.01,9.27,9.00,9.15,3407513
20-Jan-21,9.05,9.13,8.91,9.00,1694675
19-Jan-21,9.14,9.20,8.83,9.05,2313519
18-Jan-21,9.39,9.39,9.10,9.10,2249439
15-Jan-21,9.43,9.52,9.26,9.30,3541929
14-Jan-21,9.52,9.63,9.22,9.45,5503018
13-Jan-21,9.62,9.73,9.50,9.52,1763239
12-Jan-21,9.79,9.99,9.61,9.61,2403790

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...