Cotação atual, histórico e gráfico do papel: JFLL11

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 JFLL11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	3,30%	2,39	74,89	73,37	72,00	75,36	18M	96
18/11/2024	0,69%	0,50	72,50	71,97	71,56	75,49	18M	110
14/11/2024	0,17%	0,12	72,00	72,00	71,15	72,00	51K	44
13/11/2024	-0,18%	-0,13	71,88	72,01	71,15	72,45	55K	46
12/11/2024	-0,47%	-0,34	72,01	72,50	72,00	72,50	93K	127
11/11/2024	-0,75%	-0,55	72,35	72,84	72,35	72,84	79K	18
08/11/2024	0,15%	0,11	72,90	71,33	71,33	72,90	785K	117

07/11/2024	-0,15%	-0,11	72,79	71,45	71,07	72,79	350K	30
06/11/2024	1,94%	1,39	72,90	71,95	71,52	72,90	56K	37
05/11/2024	0,65%	0,46	71,51	71,05	71,05	71,88	94K	171
04/11/2024	1,50%	1,05	71,05	70,95	70,00	71,06	127K	45
01/11/2024	-0,01%	-0,01	70,00	69,20	69,20	72,98	227K	45
31/10/2024	0,14%	0,10	70,01	69,90	69,66	70,11	263K	119
30/10/2024	-0,13%	-0,09	69,91	70,46	69,91	70,46	137K	30
29/10/2024	0,29%	0,20	70,00	69,81	69,66	70,66	159K	92
28/10/2024	-0,40%	-0,28	69,80	70,17	69,70	70,37	36K	50
25/10/2024	0,60%	0,42	70,08	69,53	69,53	70,17	14K	21
24/10/2024	-0,50%	-0,35	69,66	70,01	69,66	70,68	46K	35
23/10/2024	0,50%	0,35	70,01	69,68	69,66	70,01	69K	35
22/10/2024	0,01%	0,01	69,66	69,37	69,36	69,77	40K	29
21/10/2024	-0,95%	-0,67	69,65	70,22	69,63	70,22	112K	71
18/10/2024	-0,11%	-0,08	70,32	70,64	70,20	70,64	33K	34
17/10/2024	0,14%	0,10	70,40	70,75	70,00	70,76	82K	112
16/10/2024	-0,10%	-0,07	70,30	70,37	70,25	70,40	75K	76
15/10/2024	-0,10%	-0,07	70,37	70,67	70,26	70,67	140K	151
14/10/2024	0,28%	0,20	70,44	70,24	70,24	70,70	77K	86
11/10/2024	0,34%	0,24	70,24	70,02	70,02	70,39	97K	215
10/10/2024	-0,17%	-0,12	70,00	70,12	70,00	70,76	16K	32
09/10/2024	-0,17%	-0,12	70,12	70,24	70,00	70,24	56K	69
08/10/2024	0,19%	0,13	70,24	70,11	70,10	70,91	17K	40
07/10/2024	0,10%	0,07	70,11	70,04	70,04	70,27	37K	18
04/10/2024	0,03%	0,02	70,04	70,02	69,80	70,48	46K	37
03/10/2024	-0,62%	-0,44	70,02	69,88	69,82	70,51	43K	31
02/10/2024	0,09%	0,06	70,46	70,48	69,80	70,49	96K	33
01/10/2024	-0,44%	-0,31	70,40	70,95	69,76	70,95	56K	39
30/09/2024	0,33%	0,23	70,71	69,81	69,70	70,71	68K	144
27/09/2024	1,10%	0,77	70,48	69,93	69,63	70,48	57K	585
26/09/2024	-1,90%	-1,35	69,71	70,90	69,70	71,08	57K	558
25/09/2024	0,08%	0,06	71,06	71,30	70,88	71,30	57K	39
24/09/2024	-0,27%	-0,19	71,00	71,19	69,90	71,19	869K	1.269
23/09/2024	0,68%	0,48	71,19	70,70	70,38	71,22	77K	65
20/09/2024	-0,52%	-0,37	70,71	70,23	70,23	71,16	94K	47
19/09/2024	1,11%	0,78	71,08	70,29	69,63	71,10	405K	162
18/09/2024	0,30%	0,21	70,30	70,11	69,61	71,10	81K	496
17/09/2024	-3,03%	-2,19	70,09	72,25	69,90	72,25	69K	557
16/09/2024	3,38%	2,36	72,28	69,95	69,65	72,60	281K	1.245
13/09/2024	-0,17%	-0,12	69,92	70,47	69,78	71,35	108K	352
12/09/2024	-0,04%	-0,03	70,04	69,68	69,62	70,62	99K	1.075
11/09/2024	0,14%	0,10	70,07	70,04	69,60	70,25	75K	317
10/09/2024	-0,01%	-0,01	69,97	70,96	69,60	70,96	108K	860
09/09/2024	-0,07%	-0,05	69,98	70,19	69,71	70,22	179K	392
06/09/2024	-1,06%	-0,75	70,03	70,19	70,00	70,95	239K	412
05/09/2024	0,08%	0,06	70,78	70,64	70,04	70,91	71K	354
04/09/2024	-0,24%	-0,17	70,72	70,95	70,57	70,97	176K	190
03/09/2024	0,55%	0,39	70,89	70,89	70,49	70,95	21K	41
02/09/2024	-0,70%	-0,50	70,50	70,39	70,16	70,95	149K	200
30/08/2024	0,04%	0,03	71,00	70,97	70,83	71,00	156K	107
29/08/2024	0,00%	0,00	70,97	70,98	70,81	71,00	16K	28
28/08/2024	0,01%	0,01	70,97	70,97	70,68	70,98	11K	35
27/08/2024	-0,04%	-0,03	70,96	71,00	70,71	71,00	15K	28
26/08/2024	-0,01%	-0,01	70,99	71,00	70,35	71,00	148K	666
23/08/2024	0,07%	0,05	71,00	70,34	70,34	71,00	142K	758
22/08/2024	-0,07%	-0,05	70,95	71,00	70,30	71,00	59K	66
21/08/2024	0,81%	0,57	71,00	70,43	70,19	71,00	384K	614
20/08/2024	-0,77%	-0,55	70,43	70,98	70,01	71,00	115K	118
19/08/2024	0,06%	0,04	70,98	71,20	70,60	71,20	15K	40
16/08/2024	0,91%	0,64	70,94	70,10	70,10	71,27	18K	52
15/08/2024	0,26%	0,18	70,30	71,00	69,91	71,00	252K	725
14/08/2024	-1,82%	-1,30	70,12	71,35	70,00	71,35	334K	431
13/08/2024	-0,03%	-0,02	71,42	71,45	70,82	71,86	36K	61
12/08/2024	0,18%	0,13	71,44	71,49	71,41	72,00	12K	33
09/08/2024	0,01%	0,01	71,31	71,50	71,31	71,50	21K	20
08/08/2024	-0,61%	-0,44	71,30	72,00	71,30	72,00	3K	19
07/08/2024	-0,32%	-0,23	71,74	70,55	70,55	72,57	33K	38
06/08/2024	0,67%	0,48	71,97	71,17	70,07	72,00	292K	134
05/08/2024	0,28%	0,20	71,49	71,31	71,00	72,00	34K	56
02/08/2024	-0,36%	-0,26	71,29	71,57	71,00	71,58	95K	142
01/08/2024	-1,31%	-0,95	71,55	72,19	71,55	72,19	18K	27
31/07/2024	0,00%	0,00	72,50	72,06	71,30	72,89	83K	75
30/07/2024	-0,55%	-0,40	72,50	72,95	72,00	73,00	273K	80
29/07/2024	-0,15%	-0,11	72,90	72,57	72,57	73,60	1M	3.361
26/07/2024	0,01%	0,01	73,01	72,90	72,50	73,25	447K	581
25/07/2024	-0,67%	-0,49	73,00	72,92	72,92	73,50	749K	1.042
24/07/2024	0,12%	0,09	73,49	73,50	72,91	73,50	179K	118
23/07/2024	-0,77%	-0,57	73,40	73,97	73,02	73,97	101K	187
22/07/2024	-0,04%	-0,03	73,97	74,00	73,55	74,00	37K	37
19/07/2024	0,18%	0,13	74,00	73,87	73,38	74,08	20K	32
18/07/2024	0,70%	0,51	73,87	74,00	73,45	74,00	4K	12
17/07/2024	0,41%	0,30	73,36	73,09	73,08	74,47	58K	33
16/07/2024	-1,27%	-0,94	73,06	74,75	72,28	74,75	54K	84
15/07/2024	-1,06%	-0,79	74,00	74,91	73,01	74,91	46K	64
12/07/2024	-0,09%	-0,07	74,79	75,62	73,25	75,62	72K	73
11/07/2024	0,89%	0,66	74,86	74,20	74,19	74,86	19K	17
10/07/2024	-0,63%	-0,47	74,20	74,67	73,31	74,67	16K	27
09/07/2024	0,03%	0,02	74,67	74,64	74,64	76,00	10K	15
08/07/2024	0,72%	0,53	74,65	74,13	74,12	74,68	22K	33
05/07/2024	-1,04%	-0,78	74,12	74,88	73,65	74,89	17K	43
04/07/2024	1,22%	0,90	74,90	74,96	74,90	74,96	4K	5
03/07/2024	0,89%	0,65	74,00	73,35	72,81	74,00	835K	80
02/07/2024	-0,34%	-0,25	73,35	73,49	72,50	73,50	463K	61
01/07/2024	-2,11%	-1,59	73,60	75,02	73,06	75,03	56K	101
28/06/2024	1,29%	0,96	75,19	74,23	74,23	75,98	60K	54
27/06/2024	-0,89%	-0,67	74,23	74,21	73,30	74,91	27K	52
26/06/2024	0,94%	0,70	74,90	74,20	74,03	74,99	26K	42
25/06/2024	2,09%	1,52	74,20	74,35	72,74	74,85	67K	123
24/06/2024	-1,78%	-1,32	72,68	73,43	72,02	74,85	49K	69
21/06/2024	-1,08%	-0,81	74,00	74,82	74,00	74,82	22K	51
20/06/2024	0,05%	0,04	74,81	74,90	74,69	74,90	14K	28
19/06/2024	1,31%	0,97	74,77	73,80	73,80	75,41	4K	12
18/06/2024	0,30%	0,22	73,80	74,00	73,52	74,41	19K	36
17/06/2024	-1,22%	-0,91	73,58	74,50	73,50	75,76	129K	556
14/06/2024	0,68%	0,50	74,49	73,98	73,16	74,49	11K	26
13/06/2024	-0,74%	-0,55	73,99	74,54	72,80	74,54	225K	200
12/06/2024	-1,26%	-0,95	74,54	75,51	74,19	75,51	40K	39
11/06/2024	-0,98%	-0,75	75,49	75,49	74,13	76,50	97K	146
10/06/2024	-0,91%	-0,70	76,24	76,90	75,24	76,90	79K	209
07/06/2024	3,28%	2,44	76,94	74,10	74,07	78,11	53K	502
06/06/2024	0,81%	0,60	74,50	74,25	73,90	75,00	46K	69
05/06/2024	-0,81%	-0,60	73,90	74,51	73,90	74,96	64K	64
04/06/2024	0,65%	0,48	74,50	74,07	74,05	78,50	18K	55
03/06/2024	-0,79%	-0,59	74,02	74,00	73,99	74,51	29K	40
31/05/2024	0,04%	0,03	74,61	74,73	74,38	75,44	32K	42
29/05/2024	0,32%	0,24	74,58	74,48	74,03	75,97	24K	33
28/05/2024	0,00%	0,00	74,34	74,53	74,34	74,53	6K	11
27/05/2024	1,27%	0,93	74,34	74,71	73,50	74,71	17K	33
24/05/2024	-1,24%	-0,92	73,41	74,33	73,41	75,00	62K	68
23/05/2024	-1,72%	-1,30	74,33	76,04	74,04	76,04	32K	90
22/05/2024	0,12%	0,09	75,63	75,54	75,46	76,14	14K	29
21/05/2024	0,19%	0,14	75,54	76,59	75,54	76,59	8K	50
20/05/2024	-0,05%	-0,04	75,40	76,64	74,97	76,64	9K	54
17/05/2024	-1,83%	-1,41	75,44	76,90	75,44	76,90	8K	25
16/05/2024	2,74%	2,05	76,85	74,80	74,79	77,68	3K	25
15/05/2024	0,32%	0,24	74,80	74,71	74,15	74,93	12K	38
14/05/2024	-	-	74,56	74,00	74,00	74,56	16K	41

Date,Open,High,Low,Close,Volume
19-Nov-24,73.37,75.36,72.00,74.89,18137615
18-Nov-24,71.97,75.49,71.56,72.50,18147710
14-Nov-24,72.00,72.00,71.15,72.00,51382
13-Nov-24,72.01,72.45,71.15,71.88,55332
12-Nov-24,72.50,72.50,72.00,72.01,93393
11-Nov-24,72.84,72.84,72.35,72.35,79027
08-Nov-24,71.33,72.90,71.33,72.90,785391
07-Nov-24,71.45,72.79,71.07,72.79,350402
06-Nov-24,71.95,72.90,71.52,72.90,55540
05-Nov-24,71.05,71.88,71.05,71.51,93684
04-Nov-24,70.95,71.06,70.00,71.05,126958
01-Nov-24,69.20,72.98,69.20,70.00,226642
31-Oct-24,69.90,70.11,69.66,70.01,262913
30-Oct-24,70.46,70.46,69.91,69.91,136613
29-Oct-24,69.81,70.66,69.66,70.00,159104
28-Oct-24,70.17,70.37,69.70,69.80,36189
25-Oct-24,69.53,70.17,69.53,70.08,13579
24-Oct-24,70.01,70.68,69.66,69.66,45840
23-Oct-24,69.68,70.01,69.66,70.01,68941
22-Oct-24,69.37,69.77,69.36,69.66,39820
21-Oct-24,70.22,70.22,69.63,69.65,112019
18-Oct-24,70.64,70.64,70.20,70.32,32874
17-Oct-24,70.75,70.76,70.00,70.40,82397
16-Oct-24,70.37,70.40,70.25,70.30,75475
15-Oct-24,70.67,70.67,70.26,70.37,139921
14-Oct-24,70.24,70.70,70.24,70.44,76918
11-Oct-24,70.02,70.39,70.02,70.24,97041
10-Oct-24,70.12,70.76,70.00,70.00,15995
09-Oct-24,70.24,70.24,70.00,70.12,55568
08-Oct-24,70.11,70.91,70.10,70.24,17341
07-Oct-24,70.04,70.27,70.04,70.11,37069
04-Oct-24,70.02,70.48,69.80,70.04,45744
03-Oct-24,69.88,70.51,69.82,70.02,42744
02-Oct-24,70.48,70.49,69.80,70.46,95706
01-Oct-24,70.95,70.95,69.76,70.40,56295
30-Sep-24,69.81,70.71,69.70,70.71,68284
27-Sep-24,69.93,70.48,69.63,70.48,56530
26-Sep-24,70.90,71.08,69.70,69.71,56999
25-Sep-24,71.30,71.30,70.88,71.06,56539
24-Sep-24,71.19,71.19,69.90,71.00,869031
23-Sep-24,70.70,71.22,70.38,71.19,77449
20-Sep-24,70.23,71.16,70.23,70.71,93631
19-Sep-24,70.29,71.10,69.63,71.08,404689
18-Sep-24,70.11,71.10,69.61,70.30,81421
17-Sep-24,72.25,72.25,69.90,70.09,69245
16-Sep-24,69.95,72.60,69.65,72.28,281037
13-Sep-24,70.47,71.35,69.78,69.92,107558
12-Sep-24,69.68,70.62,69.62,70.04,98535
11-Sep-24,70.04,70.25,69.60,70.07,75411
10-Sep-24,70.96,70.96,69.60,69.97,107886
09-Sep-24,70.19,70.22,69.71,69.98,178535
06-Sep-24,70.19,70.95,70.00,70.03,238812
05-Sep-24,70.64,70.91,70.04,70.78,70988
04-Sep-24,70.95,70.97,70.57,70.72,176326
03-Sep-24,70.89,70.95,70.49,70.89,20831
02-Sep-24,70.39,70.95,70.16,70.50,148790
30-Aug-24,70.97,71.00,70.83,71.00,156308
29-Aug-24,70.98,71.00,70.81,70.97,16015
28-Aug-24,70.97,70.98,70.68,70.97,11349
27-Aug-24,71.00,71.00,70.71,70.96,15168
26-Aug-24,71.00,71.00,70.35,70.99,147663
23-Aug-24,70.34,71.00,70.34,71.00,142188
22-Aug-24,71.00,71.00,70.30,70.95,59487
21-Aug-24,70.43,71.00,70.19,71.00,384458
20-Aug-24,70.98,71.00,70.01,70.43,115224
19-Aug-24,71.20,71.20,70.60,70.98,15171
16-Aug-24,70.10,71.27,70.10,70.94,18401
15-Aug-24,71.00,71.00,69.91,70.30,252425
14-Aug-24,71.35,71.35,70.00,70.12,334203
13-Aug-24,71.45,71.86,70.82,71.42,36039
12-Aug-24,71.49,72.00,71.41,71.44,12056
09-Aug-24,71.50,71.50,71.31,71.31,21292
08-Aug-24,72.00,72.00,71.30,71.30,3218
07-Aug-24,70.55,72.57,70.55,71.74,32714
06-Aug-24,71.17,72.00,70.07,71.97,292263
05-Aug-24,71.31,72.00,71.00,71.49,34107
02-Aug-24,71.57,71.58,71.00,71.29,94613
01-Aug-24,72.19,72.19,71.55,71.55,17793
31-Jul-24,72.06,72.89,71.30,72.50,82785
30-Jul-24,72.95,73.00,72.00,72.50,272637
29-Jul-24,72.57,73.60,72.57,72.90,1216121
26-Jul-24,72.90,73.25,72.50,73.01,446550
25-Jul-24,72.92,73.50,72.92,73.00,748610
24-Jul-24,73.50,73.50,72.91,73.49,179054
23-Jul-24,73.97,73.97,73.02,73.40,100675
22-Jul-24,74.00,74.00,73.55,73.97,37220
19-Jul-24,73.87,74.08,73.38,74.00,19508
18-Jul-24,74.00,74.00,73.45,73.87,3826
17-Jul-24,73.09,74.47,73.08,73.36,57704
16-Jul-24,74.75,74.75,72.28,73.06,53963
15-Jul-24,74.91,74.91,73.01,74.00,45878
12-Jul-24,75.62,75.62,73.25,74.79,72338
11-Jul-24,74.20,74.86,74.19,74.86,19376
10-Jul-24,74.67,74.67,73.31,74.20,16397
09-Jul-24,74.64,76.00,74.64,74.67,9531
08-Jul-24,74.13,74.68,74.12,74.65,22421
05-Jul-24,74.88,74.89,73.65,74.12,16772
04-Jul-24,74.96,74.96,74.90,74.90,4271
03-Jul-24,73.35,74.00,72.81,74.00,835332
02-Jul-24,73.49,73.50,72.50,73.35,462828
01-Jul-24,75.02,75.03,73.06,73.60,55683
28-Jun-24,74.23,75.98,74.23,75.19,59961
27-Jun-24,74.21,74.91,73.30,74.23,27488
26-Jun-24,74.20,74.99,74.03,74.90,25896
25-Jun-24,74.35,74.85,72.74,74.20,66672
24-Jun-24,73.43,74.85,72.02,72.68,49324
21-Jun-24,74.82,74.82,74.00,74.00,22225
20-Jun-24,74.90,74.90,74.69,74.81,13623
19-Jun-24,73.80,75.41,73.80,74.77,4311
18-Jun-24,74.00,74.41,73.52,73.80,18750
17-Jun-24,74.50,75.76,73.50,73.58,128643
14-Jun-24,73.98,74.49,73.16,74.49,10803
13-Jun-24,74.54,74.54,72.80,73.99,225278
12-Jun-24,75.51,75.51,74.19,74.54,39711
11-Jun-24,75.49,76.50,74.13,75.49,97300
10-Jun-24,76.90,76.90,75.24,76.24,79229
07-Jun-24,74.10,78.11,74.07,76.94,53240
06-Jun-24,74.25,75.00,73.90,74.50,45575
05-Jun-24,74.51,74.96,73.90,73.90,64217
04-Jun-24,74.07,78.50,74.05,74.50,18223
03-Jun-24,74.00,74.51,73.99,74.02,29054
31-May-24,74.73,75.44,74.38,74.61,31541
29-May-24,74.48,75.97,74.03,74.58,24094
28-May-24,74.53,74.53,74.34,74.34,6107
27-May-24,74.71,74.71,73.50,74.34,17175
24-May-24,74.33,75.00,73.41,73.41,61678
23-May-24,76.04,76.04,74.04,74.33,32037
22-May-24,75.54,76.14,75.46,75.63,14217
21-May-24,76.59,76.59,75.54,75.54,8470
20-May-24,76.64,76.64,74.97,75.40,8687
17-May-24,76.90,76.90,75.44,75.44,8424
16-May-24,74.80,77.68,74.79,76.85,2957
15-May-24,74.71,74.93,74.15,74.80,11932
14-May-24,74.00,74.56,74.00,74.56,15803

*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: JFLL11