Cotação atual, histórico e gráfico do papel: JSLG11
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 |
| 10/11/2020 | -1,42% | -0,13 | 9,01 | 9,34 | 9,01 | 9,40 | 378K | 134 |
| 09/11/2020 | -1,19% | -0,11 | 9,14 | 9,34 | 8,92 | 9,46 | 617K | 215 |
| 06/11/2020 | 3,93% | 0,35 | 9,25 | 8,81 | 8,80 | 9,30 | 1M | 441 |
| 05/11/2020 | 0,00% | 0,00 | 8,90 | 9,05 | 8,84 | 9,05 | 738K | 298 |
| 04/11/2020 | -1,11% | -0,10 | 8,90 | 9,13 | 8,87 | 9,15 | 6M | 368 |
| 03/11/2020 | -1,64% | -0,15 | 9,00 | 9,20 | 8,72 | 9,20 | 3M | 1.008 |
| 30/10/2020 | 5,41% | 0,47 | 9,15 | 8,70 | 8,52 | 9,35 | 2M | 648 |
| 29/10/2020 | 0,00% | 0,00 | 8,68 | 8,89 | 8,40 | 8,89 | 1M | 449 |
| 28/10/2020 | -3,56% | -0,32 | 8,68 | 8,90 | 8,56 | 8,90 | 3M | 175 |
| 27/10/2020 | 0,00% | 0,00 | 9,00 | 9,19 | 9,00 | 9,19 | 301K | 78 |
| 26/10/2020 | -1,64% | -0,15 | 9,00 | 9,15 | 9,00 | 9,20 | 618K | 181 |
|
|
| 23/10/2020 | 0,55% | 0,05 | 9,15 | 9,20 | 9,10 | 9,33 | 1M | 210 |
| 22/10/2020 | 2,48% | 0,22 | 9,10 | 8,88 | 8,88 | 9,38 | 2M | 746 |
| 21/10/2020 | -1,33% | -0,12 | 8,88 | 8,90 | 8,83 | 9,19 | 488K | 147 |
| 20/10/2020 | 9,09% | 0,75 | 9,00 | 8,58 | 8,32 | 9,00 | 2M | 560 |
| 19/10/2020 | -1,79% | -0,15 | 8,25 | 8,65 | 8,25 | 9,04 | 5M | 843 |
| 16/10/2020 | -4,00% | -0,35 | 8,40 | 9,00 | 8,27 | 9,00 | 1M | 785 |
| 15/10/2020 | -3,31% | -0,30 | 8,75 | 9,10 | 8,75 | 9,11 | 639K | 277 |
| 14/10/2020 | 0,56% | 0,05 | 9,05 | 9,15 | 8,92 | 9,15 | 509K | 128 |
| 13/10/2020 | -3,43% | -0,32 | 9,00 | 9,20 | 8,92 | 9,20 | 2M | 854 |
| 09/10/2020 | 1,86% | 0,17 | 9,32 | 9,33 | 8,41 | 9,65 | 9M | 1.221 |
| 08/10/2020 | 6,40% | 0,55 | 9,15 | 8,60 | 8,60 | 9,40 | 4M | 1.054 |
| 07/10/2020 | 1,90% | 0,16 | 8,60 | 8,60 | 8,15 | 8,89 | 4M | 708 |
| 06/10/2020 | 2,93% | 0,24 | 8,44 | 8,20 | 8,20 | 8,60 | 2M | 108 |
| 05/10/2020 | 0,00% | 0,00 | 8,20 | 8,21 | 8,06 | 8,43 | 4M | 499 |
| 02/10/2020 | -1,20% | -0,10 | 8,20 | 8,30 | 8,02 | 8,30 | 2M | 326 |
| 01/10/2020 | -0,36% | -0,03 | 8,30 | 8,33 | 8,18 | 8,52 | 4M | 276 |
| 30/09/2020 | 2,59% | 0,21 | 8,33 | 8,14 | 8,07 | 8,70 | 3M | 648 |
| 29/09/2020 | -0,37% | -0,03 | 8,12 | 8,30 | 8,05 | 8,30 | 6M | 1.268 |
| 28/09/2020 | -4,12% | -0,35 | 8,15 | 8,80 | 7,95 | 8,92 | 2M | 930 |
| 25/09/2020 | -1,16% | -0,10 | 8,50 | 8,50 | 8,30 | 8,50 | 3M | 368 |
| 24/09/2020 | -0,58% | -0,05 | 8,60 | 8,65 | 7,91 | 8,70 | 3M | 845 |
| 23/09/2020 | -1,37% | -0,12 | 8,65 | 8,77 | 8,41 | 9,19 | 2M | 1.096 |
| 22/09/2020 | -1,13% | -0,10 | 8,77 | 8,91 | 8,70 | 9,12 | 3M | 853 |
| 21/09/2020 | -1,99% | -0,18 | 8,87 | 9,20 | 8,71 | 9,20 | 4M | 1.078 |
| 18/09/2020 | -3,21% | -0,30 | 9,05 | 9,35 | 8,82 | 9,40 | 7M | 735 |
| 17/09/2020 | 0,54% | 0,05 | 9,35 | 9,25 | 9,13 | 9,46 | 10M | 613 |
| 16/09/2020 | 1,09% | 0,10 | 9,30 | 9,80 | 9,20 | 9,80 | 2M | 331 |
| 15/09/2020 | 0,00% | 0,00 | 9,20 | 9,50 | 9,05 | 9,50 | 6M | 420 |
| 14/09/2020 | 0,88% | 0,08 | 9,20 | 9,12 | 9,12 | 9,27 | 5M | 560 |
| 11/09/2020 | -3,90% | -0,37 | 9,12 | 9,30 | 9,00 | 9,57 | 8M | 891 |
| 10/09/2020 | - | - | 9,49 | 9,65 | 9,22 | 9,98 | 26M | 1.477 |
Date,Open,High,Low,Close,Volume
10-Nov-20,9.34,9.40,9.01,9.01,378081
09-Nov-20,9.34,9.46,8.92,9.14,617195
06-Nov-20,8.81,9.30,8.80,9.25,1337778
05-Nov-20,9.05,9.05,8.84,8.90,738297
04-Nov-20,9.13,9.15,8.87,8.90,5599267
03-Nov-20,9.20,9.20,8.72,9.00,3210045
30-Oct-20,8.70,9.35,8.52,9.15,1590989
29-Oct-20,8.89,8.89,8.40,8.68,1190281
28-Oct-20,8.90,8.90,8.56,8.68,3382104
27-Oct-20,9.19,9.19,9.00,9.00,300616
26-Oct-20,9.15,9.20,9.00,9.00,617625
23-Oct-20,9.20,9.33,9.10,9.15,1300824
22-Oct-20,8.88,9.38,8.88,9.10,2177975
21-Oct-20,8.90,9.19,8.83,8.88,487718
20-Oct-20,8.58,9.00,8.32,9.00,1829879
19-Oct-20,8.65,9.04,8.25,8.25,5216433
16-Oct-20,9.00,9.00,8.27,8.40,1222342
15-Oct-20,9.10,9.11,8.75,8.75,639435
14-Oct-20,9.15,9.15,8.92,9.05,508815
13-Oct-20,9.20,9.20,8.92,9.00,1549487
09-Oct-20,9.33,9.65,8.41,9.32,9210876
08-Oct-20,8.60,9.40,8.60,9.15,4429897
07-Oct-20,8.60,8.89,8.15,8.60,4003626
06-Oct-20,8.20,8.60,8.20,8.44,2293566
05-Oct-20,8.21,8.43,8.06,8.20,3801701
02-Oct-20,8.30,8.30,8.02,8.20,2077749
01-Oct-20,8.33,8.52,8.18,8.30,3996891
30-Sep-20,8.14,8.70,8.07,8.33,3126925
29-Sep-20,8.30,8.30,8.05,8.12,5707612
28-Sep-20,8.80,8.92,7.95,8.15,2045703
25-Sep-20,8.50,8.50,8.30,8.50,2971906
24-Sep-20,8.65,8.70,7.91,8.60,3147431
23-Sep-20,8.77,9.19,8.41,8.65,2279388
22-Sep-20,8.91,9.12,8.70,8.77,2977430
21-Sep-20,9.20,9.20,8.71,8.87,3902232
18-Sep-20,9.35,9.40,8.82,9.05,6813968
17-Sep-20,9.25,9.46,9.13,9.35,10084786
16-Sep-20,9.80,9.80,9.20,9.30,2472708
15-Sep-20,9.50,9.50,9.05,9.20,5772805
14-Sep-20,9.12,9.27,9.12,9.20,4562866
11-Sep-20,9.30,9.57,9.00,9.12,7655260
10-Sep-20,9.65,9.98,9.22,9.49,26454755
*exoneração de responsabilidade e termos de uso