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
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	-3,45%	-0,45	12,59	13,03	12,48	13,03	3M	1.148
15/01/2024	2,03%	0,26	13,04	12,77	12,66	13,04	2M	601
12/01/2024	1,03%	0,13	12,78	12,72	12,62	13,00	2M	696
11/01/2024	-4,17%	-0,55	12,65	13,20	12,65	13,28	4M	1.161
10/01/2024	0,92%	0,12	13,20	13,08	13,06	13,38	4M	1.612
09/01/2024	1,47%	0,19	13,08	12,98	12,56	13,12	4M	1.299
08/01/2024	-1,23%	-0,16	12,89	13,05	12,77	13,15	4M	1.532
05/01/2024	1,95%	0,25	13,05	12,89	12,74	13,15	3M	1.426
04/01/2024	-1,16%	-0,15	12,80	12,78	12,63	13,11	5M	2.304
03/01/2024	2,21%	0,28	12,95	12,85	12,54	13,33	9M	3.682
02/01/2024	1,77%	0,22	12,67	12,42	12,42	12,98	9M	4.357
28/12/2023	0,89%	0,11	12,45	12,21	12,20	12,57	7M	2.067
27/12/2023	2,83%	0,34	12,34	11,97	11,85	12,34	7M	1.924
26/12/2023	2,30%	0,27	12,00	11,73	11,66	12,00	70M	1.288
22/12/2023	1,82%	0,21	11,73	11,53	11,40	11,74	90M	851
21/12/2023	-0,95%	-0,11	11,52	11,64	11,50	11,68	2M	684
20/12/2023	1,48%	0,17	11,63	11,32	11,24	11,63	2M	705
19/12/2023	-0,52%	-0,06	11,46	11,60	11,39	11,60	2M	905
18/12/2023	0,17%	0,02	11,52	11,50	11,40	11,68	3M	694
15/12/2023	-0,95%	-0,11	11,50	11,51	11,31	11,61	2M	619
14/12/2023	-0,77%	-0,09	11,61	11,53	11,34	11,83	6M	1.229
13/12/2023	3,36%	0,38	11,70	11,32	11,19	11,70	4M	1.316
12/12/2023	2,35%	0,26	11,32	11,02	10,90	11,61	5M	2.244
11/12/2023	-0,27%	-0,03	11,06	11,00	10,99	11,15	1M	663
08/12/2023	-1,25%	-0,14	11,09	11,22	10,96	11,38	2M	719
07/12/2023	-0,62%	-0,07	11,23	10,87	10,73	11,28	7M	1.320
06/12/2023	8,24%	0,86	11,30	10,50	10,45	11,37	15M	2.807
05/12/2023	0,48%	0,05	10,44	10,45	10,32	10,72	4M	1.736
04/12/2023	0,10%	0,01	10,39	10,38	10,30	10,64	12M	4.121
01/12/2023	4,11%	0,41	10,38	9,97	9,90	10,40	4M	1.266
30/11/2023	2,47%	0,24	9,97	9,94	9,61	10,11	8M	2.009
29/11/2023	-0,21%	-0,02	9,73	9,80	9,48	9,98	4M	1.630
28/11/2023	5,29%	0,49	9,75	9,24	9,18	9,75	6M	5.271
27/11/2023	-0,32%	-0,03	9,26	9,28	9,04	9,36	5M	1.450
24/11/2023	-0,64%	-0,06	9,29	9,34	9,18	9,57	4M	1.112
23/11/2023	3,20%	0,29	9,35	9,06	9,05	9,52	4M	1.325
22/11/2023	-1,52%	-0,14	9,06	9,26	9,06	9,58	3M	1.075
21/11/2023	-1,60%	-0,15	9,20	9,23	9,04	9,40	5M	1.792
20/11/2023	2,07%	0,19	9,35	9,15	9,00	9,64	8M	2.909
17/11/2023	-1,51%	-0,14	9,16	9,33	9,00	9,40	2M	1.154
16/11/2023	-0,96%	-0,09	9,30	9,31	9,20	9,56	7M	2.484
14/11/2023	2,62%	0,24	9,39	9,11	9,11	9,49	7M	2.943
13/11/2023	1,22%	0,11	9,15	8,96	8,94	9,25	7M	3.356
10/11/2023	3,08%	0,27	9,04	8,78	8,77	9,22	7M	2.605
09/11/2023	-0,45%	-0,04	8,77	8,80	8,73	9,02	3M	1.175
08/11/2023	1,03%	0,09	8,81	8,87	8,76	9,14	3M	1.648
07/11/2023	-0,80%	-0,07	8,72	8,89	8,45	9,09	6M	2.069
06/11/2023	1,62%	0,14	8,79	8,69	8,53	9,29	14M	2.367
03/11/2023	4,98%	0,41	8,65	8,48	8,33	8,73	2M	1.183
01/11/2023	-2,02%	-0,17	8,24	8,41	8,23	8,43	2M	578
31/10/2023	0,96%	0,08	8,41	8,43	8,21	8,43	635K	558
30/10/2023	-2,00%	-0,17	8,33	8,61	8,22	8,61	2M	747
27/10/2023	-2,41%	-0,21	8,50	8,83	8,50	8,93	1M	682
26/10/2023	1,16%	0,10	8,71	8,66	8,63	8,79	646K	505
25/10/2023	-2,16%	-0,19	8,61	8,87	8,50	8,87	1M	732
24/10/2023	-0,23%	-0,02	8,80	9,00	8,63	9,00	999K	679
23/10/2023	1,15%	0,10	8,82	8,73	8,65	9,02	2M	1.088
20/10/2023	1,40%	0,12	8,72	8,61	8,33	8,95	2M	1.634
19/10/2023	2,87%	0,24	8,60	8,40	8,31	8,72	2M	1.165
18/10/2023	-1,07%	-0,09	8,36	8,44	8,05	8,44	3M	1.168
17/10/2023	2,18%	0,18	8,45	8,21	8,14	8,45	2M	915
16/10/2023	-5,92%	-0,52	8,27	8,79	8,08	8,80	7M	2.905
13/10/2023	-0,68%	-0,06	8,79	8,90	8,52	8,90	3M	1.799
11/10/2023	1,72%	0,15	8,85	8,69	8,63	8,85	2M	853
10/10/2023	4,82%	0,40	8,70	8,32	8,27	8,70	2M	1.015
09/10/2023	1,84%	0,15	8,30	8,12	7,99	8,30	1M	763
06/10/2023	-0,12%	-0,01	8,15	8,06	7,77	8,16	3M	1.031
05/10/2023	0,00%	0,00	8,16	8,16	8,00	8,23	2M	903
04/10/2023	1,24%	0,10	8,16	8,07	8,00	8,16	1M	849
03/10/2023	-	-	8,06	8,10	7,96	8,31	2M	1.105

Date,Open,High,Low,Close,Volume
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
15-Jan-24,12.77,13.04,12.66,13.04,2351739
12-Jan-24,12.72,13.00,12.62,12.78,2047228
11-Jan-24,13.20,13.28,12.65,12.65,4008626
10-Jan-24,13.08,13.38,13.06,13.20,4491383
09-Jan-24,12.98,13.12,12.56,13.08,3771495
08-Jan-24,13.05,13.15,12.77,12.89,3650720
05-Jan-24,12.89,13.15,12.74,13.05,3088775
04-Jan-24,12.78,13.11,12.63,12.80,5121053
03-Jan-24,12.85,13.33,12.54,12.95,9250392
02-Jan-24,12.42,12.98,12.42,12.67,9271943
28-Dec-23,12.21,12.57,12.20,12.45,7434495
27-Dec-23,11.97,12.34,11.85,12.34,6543299
26-Dec-23,11.73,12.00,11.66,12.00,70317119
22-Dec-23,11.53,11.74,11.40,11.73,90466612
21-Dec-23,11.64,11.68,11.50,11.52,1916150
20-Dec-23,11.32,11.63,11.24,11.63,1840471
19-Dec-23,11.60,11.60,11.39,11.46,1871512
18-Dec-23,11.50,11.68,11.40,11.52,2701463
15-Dec-23,11.51,11.61,11.31,11.50,2005564
14-Dec-23,11.53,11.83,11.34,11.61,6358240
13-Dec-23,11.32,11.70,11.19,11.70,4280300
12-Dec-23,11.02,11.61,10.90,11.32,4913691
11-Dec-23,11.00,11.15,10.99,11.06,1411172
08-Dec-23,11.22,11.38,10.96,11.09,1845961
07-Dec-23,10.87,11.28,10.73,11.23,6999358
06-Dec-23,10.50,11.37,10.45,11.30,14732695
05-Dec-23,10.45,10.72,10.32,10.44,3962010
04-Dec-23,10.38,10.64,10.30,10.39,11743231
01-Dec-23,9.97,10.40,9.90,10.38,3959089
30-Nov-23,9.94,10.11,9.61,9.97,8106597
29-Nov-23,9.80,9.98,9.48,9.73,3874221
28-Nov-23,9.24,9.75,9.18,9.75,6288733
27-Nov-23,9.28,9.36,9.04,9.26,4775509
24-Nov-23,9.34,9.57,9.18,9.29,3528946
23-Nov-23,9.06,9.52,9.05,9.35,3524912
22-Nov-23,9.26,9.58,9.06,9.06,2697004
21-Nov-23,9.23,9.40,9.04,9.20,5036391
20-Nov-23,9.15,9.64,9.00,9.35,7552852
17-Nov-23,9.33,9.40,9.00,9.16,2181266
16-Nov-23,9.31,9.56,9.20,9.30,6688818
14-Nov-23,9.11,9.49,9.11,9.39,7433060
13-Nov-23,8.96,9.25,8.94,9.15,7235635
10-Nov-23,8.78,9.22,8.77,9.04,7210211
09-Nov-23,8.80,9.02,8.73,8.77,3036313
08-Nov-23,8.87,9.14,8.76,8.81,3276023
07-Nov-23,8.89,9.09,8.45,8.72,5965861
06-Nov-23,8.69,9.29,8.53,8.79,13817837
03-Nov-23,8.48,8.73,8.33,8.65,1783467
01-Nov-23,8.41,8.43,8.23,8.24,2181546
31-Oct-23,8.43,8.43,8.21,8.41,635056
30-Oct-23,8.61,8.61,8.22,8.33,1734396
27-Oct-23,8.83,8.93,8.50,8.50,1437104
26-Oct-23,8.66,8.79,8.63,8.71,646466
25-Oct-23,8.87,8.87,8.50,8.61,1011889
24-Oct-23,9.00,9.00,8.63,8.80,998836
23-Oct-23,8.73,9.02,8.65,8.82,1673083
20-Oct-23,8.61,8.95,8.33,8.72,2485827
19-Oct-23,8.40,8.72,8.31,8.60,2406617
18-Oct-23,8.44,8.44,8.05,8.36,2558040
17-Oct-23,8.21,8.45,8.14,8.45,1775277
16-Oct-23,8.79,8.80,8.08,8.27,6891466
13-Oct-23,8.90,8.90,8.52,8.79,3004205
11-Oct-23,8.69,8.85,8.63,8.85,1695781
10-Oct-23,8.32,8.70,8.27,8.70,1802387
09-Oct-23,8.12,8.30,7.99,8.30,1039616
06-Oct-23,8.06,8.16,7.77,8.15,2622486
05-Oct-23,8.16,8.23,8.00,8.16,1528970
04-Oct-23,8.07,8.16,8.00,8.16,1315836
03-Oct-23,8.10,8.31,7.96,8.06,1812912

*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