JSLG3 (JSL ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
05/06/2022,7522,7523,1823,6522,127.2041.654.60037.859.805
04/06/2022,5322,5322,6723,0622,425.1921.035.40023.593.036
03/06/2022,8122,8122,5723,2622,207.2661.400.80031.984.370
02/06/2022,0722,0721,2722,2821,005.9391.362.60029.541.637
01/06/2020,9820,9820,2021,2920,034.644989.70020.639.104
29/05/2020,3420,3420,1820,5019,414.6021.454.20029.152.280
28/05/2020,2020,2020,9320,9320,125.4311.163.00023.838.833
27/05/2020,9320,9319,7820,9919,534.8531.330.70027.052.765
26/05/2019,7119,7119,5920,3419,095.7631.702.30033.734.494
25/05/2018,7518,7518,8019,8618,654.4401.202.90022.985.813
22/05/2018,3818,3818,5018,9218,192.888692.60012.827.216
21/05/2018,7818,7818,5219,6718,294.4581.073.00020.247.141
20/05/2018,2718,2718,5519,1018,163.435749.30013.924.101
19/05/2018,3618,3618,2819,2417,834.8951.072.20019.950.134
18/05/2018,2918,2917,4018,4116,744.2891.231.70021.753.041
15/05/2016,7416,7417,2517,6516,503.025696.40011.800.337
14/05/2017,2517,2515,6917,3015,125.6721.551.00025.444.623
13/05/2016,0016,0017,9918,2815,756.9352.001.30033.012.449
12/05/2017,8717,8717,3318,7317,174.7771.155.50020.900.107
11/05/2017,1917,1916,9817,7316,584.1831.106.20019.079.220