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
26/06/2026	-0,21%	-0,12	55,75	55,75	55,75	55,75	55	1
25/06/2026	0,22%	0,12	55,87	55,91	55,76	55,97	2K	7
24/06/2026	-0,23%	-0,13	55,75	55,88	55,75	55,88	14K	5
23/06/2026	0,23%	0,13	55,88	55,75	55,75	55,88	4K	23
22/06/2026	-0,23%	-0,13	55,75	55,75	55,75	55,87	23K	7
19/06/2026	0,04%	0,02	55,88	55,80	55,75	55,90	550K	7
18/06/2026	0,09%	0,05	55,86	55,76	55,75	56,28	4K	12
17/06/2026	-0,53%	-0,30	55,81	56,20	55,75	56,20	100K	11
16/06/2026	0,65%	0,36	56,11	56,27	56,11	56,30	2K	6
15/06/2026	-0,89%	-0,50	55,75	56,25	55,75	56,99	256K	42
12/06/2026	-0,35%	-0,20	56,25	56,26	56,25	56,45	5K	11
11/06/2026	0,36%	0,20	56,45	56,27	56,25	56,60	50K	18
10/06/2026	-0,02%	-0,01	56,25	56,27	56,25	56,79	33K	26
09/06/2026	0,00%	0,00	56,26	56,50	56,26	56,90	3K	12
08/06/2026	-0,44%	-0,25	56,26	56,35	56,26	57,30	10K	28
05/06/2026	-0,76%	-0,43	56,51	56,95	56,25	57,15	30K	23
03/06/2026	0,78%	0,44	56,94	57,19	56,94	57,20	1K	6
02/06/2026	-3,09%	-1,80	56,50	58,04	56,50	58,04	41K	30
01/06/2026	0,48%	0,28	58,30	58,61	57,28	58,61	3K	14
29/05/2026	0,02%	0,01	58,02	58,10	58,02	58,42	6K	18
28/05/2026	0,02%	0,01	58,01	58,28	58,01	58,95	8K	19
27/05/2026	-0,12%	-0,07	58,00	58,07	58,00	58,20	27K	77
26/05/2026	0,29%	0,17	58,07	58,02	56,25	58,56	50K	153
25/05/2026	-0,21%	-0,12	57,90	58,02	57,90	58,30	51K	149
22/05/2026	-0,48%	-0,28	58,02	58,44	58,00	58,44	11K	16
21/05/2026	2,24%	1,28	58,30	58,20	57,50	58,30	59K	186
20/05/2026	-1,69%	-0,98	57,02	58,21	56,25	58,30	34K	43
19/05/2026	0,00%	0,00	58,00	56,84	56,84	58,15	5K	26
18/05/2026	-1,31%	-0,77	58,00	57,00	56,99	58,59	17K	82
15/05/2026	-1,39%	-0,83	58,77	59,61	57,87	59,61	3K	16
14/05/2026	-1,84%	-1,12	59,60	59,64	59,60	59,96	3K	10
13/05/2026	1,22%	0,73	60,72	60,20	60,20	60,72	665	6
12/05/2026	-4,08%	-2,55	59,99	61,28	59,99	61,75	32K	31
11/05/2026	-0,89%	-0,56	62,54	62,61	61,70	62,61	22K	23
08/05/2026	0,00%	0,00	63,10	63,10	62,09	63,21	86K	46
07/05/2026	0,00%	0,00	63,10	63,10	61,77	63,10	112K	460
06/05/2026	0,13%	0,08	63,10	62,70	62,33	63,10	15K	14
05/05/2026	0,00%	0,00	63,02	63,00	62,00	63,02	56K	114
04/05/2026	0,03%	0,02	63,02	63,00	61,02	63,29	327K	614
30/04/2026	1,93%	1,19	63,00	61,81	61,60	63,00	62K	29
29/04/2026	0,49%	0,30	61,81	61,60	61,60	62,11	371	4
28/04/2026	-2,37%	-1,49	61,51	61,78	61,31	62,80	4K	17
27/04/2026	-0,32%	-0,20	63,00	62,53	60,75	63,17	230K	228
24/04/2026	0,32%	0,20	63,20	62,56	62,56	63,60	14K	191
23/04/2026	-1,19%	-0,76	63,00	62,48	62,48	64,24	20K	23
22/04/2026	-0,96%	-0,62	63,76	63,71	63,71	64,35	8K	9
20/04/2026	-0,92%	-0,60	64,38	64,50	64,00	64,50	19K	18
17/04/2026	-0,03%	-0,02	64,98	64,40	63,70	64,99	29K	28
16/04/2026	0,00%	0,00	65,00	63,71	63,71	65,00	23K	22
15/04/2026	0,53%	0,34	65,00	64,65	63,50	65,00	51K	44
14/04/2026	1,06%	0,68	64,66	63,98	61,16	64,66	51K	342
13/04/2026	-0,74%	-0,48	63,98	64,65	60,62	64,65	71K	253
10/04/2026	0,42%	0,27	64,46	64,38	63,75	65,00	72K	21
09/04/2026	0,69%	0,44	64,19	64,39	62,78	64,39	53K	323
08/04/2026	-0,39%	-0,25	63,75	63,72	63,54	64,04	4K	9
07/04/2026	0,84%	0,53	64,00	63,17	62,32	64,00	55K	806
06/04/2026	2,69%	1,66	63,47	61,81	60,78	63,47	58K	31
02/04/2026	0,36%	0,22	61,81	61,59	61,25	62,00	67K	18
01/04/2026	0,82%	0,50	61,59	60,50	60,28	61,59	123K	36
31/03/2026	0,96%	0,58	61,09	61,23	59,88	61,23	26K	37
30/03/2026	0,02%	0,01	60,51	60,50	60,50	61,39	27K	31
27/03/2026	1,32%	0,79	60,50	59,92	59,92	60,98	22K	26
26/03/2026	-0,15%	-0,09	59,71	59,76	59,71	60,64	20K	35
25/03/2026	0,29%	0,17	59,80	59,56	59,25	60,05	45K	45
24/03/2026	-0,48%	-0,29	59,63	59,90	59,63	60,15	21K	37
23/03/2026	0,18%	0,11	59,92	59,44	59,40	59,94	116K	30
20/03/2026	-0,63%	-0,38	59,81	60,00	59,53	60,00	2K	11
19/03/2026	1,38%	0,82	60,19	59,48	59,35	60,19	17K	17
18/03/2026	-0,82%	-0,49	59,37	59,91	59,37	60,08	12K	12
17/03/2026	-0,58%	-0,35	59,86	60,21	59,25	60,21	241K	81
16/03/2026	1,53%	0,91	60,21	59,50	59,49	60,91	59K	82
13/03/2026	0,17%	0,10	59,30	59,80	59,25	59,80	3K	20
12/03/2026	-0,94%	-0,56	59,20	59,76	59,20	59,77	29K	84
11/03/2026	-0,52%	-0,31	59,76	60,75	59,25	60,75	9K	43
10/03/2026	0,12%	0,07	60,07	60,99	59,59	61,01	26K	229
09/03/2026	1,85%	1,09	60,00	61,49	59,00	61,75	63K	425
06/03/2026	-6,64%	-4,19	58,91	63,00	58,00	64,68	247K	754
05/03/2026	-0,66%	-0,42	63,10	63,00	62,85	66,21	11K	80
04/03/2026	0,30%	0,19	63,52	63,44	63,01	63,99	9K	21
03/03/2026	-0,19%	-0,12	63,33	63,44	61,05	63,44	94K	1.167
02/03/2026	-0,42%	-0,27	63,45	63,72	61,01	67,21	31K	65
27/02/2026	-0,72%	-0,46	63,72	64,18	63,72	65,13	153K	1.208
26/02/2026	0,82%	0,52	64,18	62,50	62,50	64,18	87K	1.271
25/02/2026	0,19%	0,12	63,66	62,26	62,15	64,17	154K	1.126
24/02/2026	-1,26%	-0,81	63,54	64,25	62,05	64,27	109K	215
23/02/2026	0,23%	0,15	64,35	64,25	63,59	64,90	100K	1.320
20/02/2026	0,31%	0,20	64,20	63,10	63,10	64,26	16K	53
19/02/2026	1,11%	0,70	64,00	63,94	63,07	64,40	45K	85
18/02/2026	-2,62%	-1,70	63,30	65,00	63,09	65,00	79K	588
13/02/2026	0,00%	0,00	65,00	67,69	63,09	67,69	36K	236
12/02/2026	-0,02%	-0,01	65,00	65,09	62,00	65,40	95K	880
11/02/2026	0,00%	0,00	65,01	65,00	64,65	65,10	25K	358
10/02/2026	-0,03%	-0,02	65,01	64,83	64,10	65,01	48K	612
09/02/2026	-0,25%	-0,16	65,03	63,88	63,88	65,08	106K	337
06/02/2026	0,29%	0,19	65,19	64,38	64,34	65,19	145K	620
05/02/2026	-2,53%	-1,69	65,00	64,90	64,00	66,64	107K	864
04/02/2026	2,60%	1,69	66,69	64,00	64,00	66,69	23K	28
03/02/2026	1,07%	0,69	65,00	63,98	63,50	65,00	52K	59
02/02/2026	-1,65%	-1,08	64,31	63,86	60,50	64,74	79K	56
30/01/2026	0,52%	0,34	65,39	65,07	64,99	65,86	43K	323
29/01/2026	0,08%	0,05	65,05	65,20	64,06	67,90	134K	1.511
28/01/2026	0,00%	0,00	65,00	63,86	63,86	65,67	452K	159
27/01/2026	0,00%	0,00	65,00	64,08	64,07	65,02	21K	44
26/01/2026	-0,09%	-0,06	65,00	65,12	63,79	65,12	17K	97
23/01/2026	0,76%	0,49	65,06	64,22	64,02	65,16	18K	36
22/01/2026	-0,35%	-0,23	64,57	63,80	63,80	65,01	52K	86
21/01/2026	1,00%	0,64	64,80	64,16	63,72	65,99	12K	49
20/01/2026	0,11%	0,07	64,16	64,11	63,53	66,99	8K	64
19/01/2026	-1,78%	-1,16	64,09	65,25	63,63	65,26	16K	190
16/01/2026	0,68%	0,44	65,25	65,44	64,64	65,44	17K	31
15/01/2026	1,06%	0,68	64,81	64,85	64,15	64,94	22K	31
14/01/2026	-1,41%	-0,92	64,13	65,05	64,12	66,00	54K	79
13/01/2026	-0,38%	-0,25	65,05	64,81	64,81	67,78	33K	44
12/01/2026	0,05%	0,03	65,30	65,73	65,27	67,84	72K	225
09/01/2026	-0,02%	-0,01	65,27	64,55	64,55	65,27	5K	15
08/01/2026	-0,67%	-0,44	65,28	65,60	64,96	67,97	74K	123
07/01/2026	-3,82%	-2,61	65,72	66,95	65,53	67,65	14K	47
06/01/2026	-0,03%	-0,02	68,33	68,30	64,99	68,50	47K	298
05/01/2026	-0,22%	-0,15	68,35	68,50	67,11	68,50	31K	14
02/01/2026	0,74%	0,50	68,50	66,64	66,64	68,50	12K	24
30/12/2025	3,82%	2,50	68,00	65,50	65,50	68,00	6K	6
29/12/2025	0,77%	0,50	65,50	65,03	65,03	68,95	17K	18
26/12/2025	0,00%	0,00	65,00	65,00	63,11	68,97	36K	37
23/12/2025	0,49%	0,32	65,00	65,99	64,46	66,00	13K	29
22/12/2025	0,28%	0,18	64,68	64,50	64,17	65,46	26K	42
19/12/2025	0,11%	0,07	64,50	64,42	64,42	65,00	39K	68
18/12/2025	-0,88%	-0,57	64,43	64,90	63,53	64,90	9K	45
17/12/2025	2,93%	1,85	65,00	63,19	62,93	65,00	42K	38
16/12/2025	-0,39%	-0,25	63,15	62,17	61,60	63,18	38K	61
15/12/2025	0,25%	0,16	63,40	63,40	63,20	63,40	7K	19
12/12/2025	-1,19%	-0,76	63,24	64,01	63,23	64,01	22K	47
11/12/2025	-3,10%	-2,05	64,00	64,00	61,20	64,00	103K	140
10/12/2025	0,03%	0,02	66,05	66,03	66,03	66,64	7K	75
09/12/2025	-	-	66,03	65,47	65,41	66,79	41K	56

Date,Open,High,Low,Close,Volume
26-Jun-26,55.75,55.75,55.75,55.75,55
25-Jun-26,55.91,55.97,55.76,55.87,1564
24-Jun-26,55.88,55.88,55.75,55.75,14216
23-Jun-26,55.75,55.88,55.75,55.88,4409
22-Jun-26,55.75,55.87,55.75,55.75,22969
19-Jun-26,55.80,55.90,55.75,55.88,549709
18-Jun-26,55.76,56.28,55.75,55.86,3797
17-Jun-26,56.20,56.20,55.75,55.81,99833
16-Jun-26,56.27,56.30,56.11,56.11,1574
15-Jun-26,56.25,56.99,55.75,55.75,256233
12-Jun-26,56.26,56.45,56.25,56.25,5402
11-Jun-26,56.27,56.60,56.25,56.45,49901
10-Jun-26,56.27,56.79,56.25,56.25,32633
09-Jun-26,56.50,56.90,56.26,56.26,3167
08-Jun-26,56.35,57.30,56.26,56.26,9729
05-Jun-26,56.95,57.15,56.25,56.51,29723
03-Jun-26,57.19,57.20,56.94,56.94,1141
02-Jun-26,58.04,58.04,56.50,56.50,41492
01-Jun-26,58.61,58.61,57.28,58.30,2840
29-May-26,58.10,58.42,58.02,58.02,5518
28-May-26,58.28,58.95,58.01,58.01,7622
27-May-26,58.07,58.20,58.00,58.00,27022
26-May-26,58.02,58.56,56.25,58.07,49993
25-May-26,58.02,58.30,57.90,57.90,50925
22-May-26,58.44,58.44,58.00,58.02,10871
21-May-26,58.20,58.30,57.50,58.30,58628
20-May-26,58.21,58.30,56.25,57.02,33687
19-May-26,56.84,58.15,56.84,58.00,5468
18-May-26,57.00,58.59,56.99,58.00,17179
15-May-26,59.61,59.61,57.87,58.77,3229
14-May-26,59.64,59.96,59.60,59.60,2507
13-May-26,60.20,60.72,60.20,60.72,665
12-May-26,61.28,61.75,59.99,59.99,31981
11-May-26,62.61,62.61,61.70,62.54,21929
08-May-26,63.10,63.21,62.09,63.10,86423
07-May-26,63.10,63.10,61.77,63.10,111685
06-May-26,62.70,63.10,62.33,63.10,15429
05-May-26,63.00,63.02,62.00,63.02,56244
04-May-26,63.00,63.29,61.02,63.02,326975
30-Apr-26,61.81,63.00,61.60,63.00,62488
29-Apr-26,61.60,62.11,61.60,61.81,371
28-Apr-26,61.78,62.80,61.31,61.51,4453
27-Apr-26,62.53,63.17,60.75,63.00,229909
24-Apr-26,62.56,63.60,62.56,63.20,14433
23-Apr-26,62.48,64.24,62.48,63.00,20075
22-Apr-26,63.71,64.35,63.71,63.76,8125
20-Apr-26,64.50,64.50,64.00,64.38,19215
17-Apr-26,64.40,64.99,63.70,64.98,28990
16-Apr-26,63.71,65.00,63.71,65.00,22809
15-Apr-26,64.65,65.00,63.50,65.00,50924
14-Apr-26,63.98,64.66,61.16,64.66,50959
13-Apr-26,64.65,64.65,60.62,63.98,71116
10-Apr-26,64.38,65.00,63.75,64.46,71554
09-Apr-26,64.39,64.39,62.78,64.19,52632
08-Apr-26,63.72,64.04,63.54,63.75,4016
07-Apr-26,63.17,64.00,62.32,64.00,54972
06-Apr-26,61.81,63.47,60.78,63.47,58268
02-Apr-26,61.59,62.00,61.25,61.81,66807
01-Apr-26,60.50,61.59,60.28,61.59,122872
31-Mar-26,61.23,61.23,59.88,61.09,26093
30-Mar-26,60.50,61.39,60.50,60.51,27051
27-Mar-26,59.92,60.98,59.92,60.50,22046
26-Mar-26,59.76,60.64,59.71,59.71,19650
25-Mar-26,59.56,60.05,59.25,59.80,44851
24-Mar-26,59.90,60.15,59.63,59.63,20867
23-Mar-26,59.44,59.94,59.40,59.92,115779
20-Mar-26,60.00,60.00,59.53,59.81,1791
19-Mar-26,59.48,60.19,59.35,60.19,17413
18-Mar-26,59.91,60.08,59.37,59.37,11800
17-Mar-26,60.21,60.21,59.25,59.86,240553
16-Mar-26,59.50,60.91,59.49,60.21,59327
13-Mar-26,59.80,59.80,59.25,59.30,2677
12-Mar-26,59.76,59.77,59.20,59.20,29132
11-Mar-26,60.75,60.75,59.25,59.76,9416
10-Mar-26,60.99,61.01,59.59,60.07,26495
09-Mar-26,61.49,61.75,59.00,60.00,62984
06-Mar-26,63.00,64.68,58.00,58.91,247017
05-Mar-26,63.00,66.21,62.85,63.10,10848
04-Mar-26,63.44,63.99,63.01,63.52,8944
03-Mar-26,63.44,63.44,61.05,63.33,94286
02-Mar-26,63.72,67.21,61.01,63.45,31208
27-Feb-26,64.18,65.13,63.72,63.72,152833
26-Feb-26,62.50,64.18,62.50,64.18,87172
25-Feb-26,62.26,64.17,62.15,63.66,154212
24-Feb-26,64.25,64.27,62.05,63.54,109242
23-Feb-26,64.25,64.90,63.59,64.35,100312
20-Feb-26,63.10,64.26,63.10,64.20,15815
19-Feb-26,63.94,64.40,63.07,64.00,45335
18-Feb-26,65.00,65.00,63.09,63.30,79447
13-Feb-26,67.69,67.69,63.09,65.00,35891
12-Feb-26,65.09,65.40,62.00,65.00,94693
11-Feb-26,65.00,65.10,64.65,65.01,24566
10-Feb-26,64.83,65.01,64.10,65.01,47530
09-Feb-26,63.88,65.08,63.88,65.03,106418
06-Feb-26,64.38,65.19,64.34,65.19,144831
05-Feb-26,64.90,66.64,64.00,65.00,107303
04-Feb-26,64.00,66.69,64.00,66.69,22756
03-Feb-26,63.98,65.00,63.50,65.00,51881
02-Feb-26,63.86,64.74,60.50,64.31,79263
30-Jan-26,65.07,65.86,64.99,65.39,43136
29-Jan-26,65.20,67.90,64.06,65.05,133536
28-Jan-26,63.86,65.67,63.86,65.00,452169
27-Jan-26,64.08,65.02,64.07,65.00,20917
26-Jan-26,65.12,65.12,63.79,65.00,16595
23-Jan-26,64.22,65.16,64.02,65.06,18384
22-Jan-26,63.80,65.01,63.80,64.57,52253
21-Jan-26,64.16,65.99,63.72,64.80,12379
20-Jan-26,64.11,66.99,63.53,64.16,8309
19-Jan-26,65.25,65.26,63.63,64.09,16203
16-Jan-26,65.44,65.44,64.64,65.25,16776
15-Jan-26,64.85,64.94,64.15,64.81,21720
14-Jan-26,65.05,66.00,64.12,64.13,54013
13-Jan-26,64.81,67.78,64.81,65.05,32911
12-Jan-26,65.73,67.84,65.27,65.30,71535
09-Jan-26,64.55,65.27,64.55,65.27,4743
08-Jan-26,65.60,67.97,64.96,65.28,73932
07-Jan-26,66.95,67.65,65.53,65.72,14208
06-Jan-26,68.30,68.50,64.99,68.33,46680
05-Jan-26,68.50,68.50,67.11,68.35,31118
02-Jan-26,66.64,68.50,66.64,68.50,12398
30-Dec-25,65.50,68.00,65.50,68.00,6271
29-Dec-25,65.03,68.95,65.03,65.50,17496
26-Dec-25,65.00,68.97,63.11,65.00,35873
23-Dec-25,65.99,66.00,64.46,65.00,13366
22-Dec-25,64.50,65.46,64.17,64.68,26406
19-Dec-25,64.42,65.00,64.42,64.50,39395
18-Dec-25,64.90,64.90,63.53,64.43,9353
17-Dec-25,63.19,65.00,62.93,65.00,41997
16-Dec-25,62.17,63.18,61.60,63.15,38121
15-Dec-25,63.40,63.40,63.20,63.40,6706
12-Dec-25,64.01,64.01,63.23,63.24,21701
11-Dec-25,64.00,64.00,61.20,64.00,103043
10-Dec-25,66.03,66.64,66.03,66.05,6676
09-Dec-25,65.47,66.79,65.41,66.03,41456

*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