JSL SA (JSLG3)

JSLG3
🏛️ Brasilien →
6.47
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 11.34 11.68 11.33 11.56 0.6M
2023-12-27 11.12 11.46 11.01 11.46 0.5M
2023-12-26 10.90 11.15 10.83 11.15 6.0M
2023-12-22 10.71 10.90 10.59 10.90 7.7M
2023-12-21 10.81 10.85 10.68 10.70 0.2M
2023-12-20 10.51 10.80 10.44 10.80 0.2M
2023-12-19 10.77 10.77 10.58 10.64 0.2M
2023-12-18 10.68 10.85 10.59 10.70 0.2M
2023-12-15 10.69 10.78 10.51 10.68 0.2M
2023-12-14 10.71 10.99 10.53 10.78 0.6M
2023-12-13 10.51 10.87 10.39 10.87 0.4M
2023-12-12 10.24 10.78 10.12 10.51 0.4M
2023-12-11 10.22 10.36 10.21 10.27 0.1M
2023-12-08 10.42 10.57 10.18 10.30 0.2M
2023-12-07 10.10 10.48 9.97 10.43 0.6M
2023-12-06 9.48 10.26 9.43 10.20 1.4M
2023-12-05 9.43 9.68 9.32 9.43 0.4M
2023-12-04 9.37 9.61 9.30 9.38 1.1M
2023-12-01 9.00 9.39 8.94 9.37 0.4M
2023-11-30 8.97 9.13 8.68 9.00 0.8M
2023-11-29 8.85 9.01 8.56 8.78 0.4M
2023-11-28 8.34 8.80 8.29 8.80 0.7M
2023-11-27 8.38 8.45 8.16 8.36 0.5M
2023-11-24 8.43 8.64 8.29 8.39 0.4M
2023-11-23 8.18 8.59 8.17 8.44 0.4M
2023-11-22 8.36 8.65 8.18 8.18 0.3M
2023-11-21 8.33 8.49 8.16 8.31 0.5M
2023-11-20 8.26 8.70 8.13 8.44 0.8M
2023-11-17 8.42 8.49 8.13 8.27 0.2M
2023-11-16 8.40 8.63 8.31 8.40 0.7M
2023-11-14 8.22 8.57 8.22 8.48 0.8M
2023-11-13 8.09 8.35 8.07 8.26 0.8M
2023-11-10 7.93 8.32 7.92 8.16 0.8M
2023-11-09 7.94 8.14 7.88 7.92 0.3M
2023-11-08 8.01 8.25 7.91 7.95 0.4M
2023-11-07 8.03 8.21 7.63 7.87 0.7M
2023-11-06 7.85 8.39 7.70 7.94 1.6M
2023-11-03 7.66 7.88 7.52 7.81 0.2M
2023-11-01 7.59 7.61 7.43 7.44 0.3M
2023-10-31 7.61 7.61 7.41 7.59 0.1M
2023-10-30 7.77 7.77 7.42 7.52 0.2M
2023-10-27 7.97 8.06 7.67 7.67 0.2M
2023-10-26 7.82 7.94 7.79 7.86 0.1M
2023-10-25 8.01 8.01 7.67 7.77 0.1M
2023-10-24 8.13 8.13 7.79 7.94 0.1M
2023-10-23 7.88 8.14 7.81 7.96 0.2M
2023-10-20 7.77 8.08 7.52 7.87 0.3M
2023-10-19 7.58 7.87 7.50 7.76 0.3M
2023-10-18 7.62 7.62 7.27 7.55 0.3M
2023-10-17 7.41 7.63 7.35 7.63 0.2M
2023-10-16 7.94 7.94 7.29 7.47 0.8M
2023-10-13 8.03 8.03 7.69 7.94 0.3M
2023-10-11 7.85 7.99 7.79 7.99 0.2M
2023-10-10 7.51 7.85 7.47 7.85 0.2M
2023-10-09 7.33 7.49 7.21 7.49 0.1M
2023-10-06 7.28 7.37 7.01 7.36 0.3M
2023-10-05 7.37 7.43 7.22 7.37 0.2M
2023-10-04 7.29 7.37 7.22 7.37 0.2M
2023-10-03 7.31 7.50 7.19 7.28 0.2M
2023-10-02 7.56 7.74 7.37 7.37 0.2M
2023-09-29 7.47 7.75 7.47 7.65 0.1M
2023-09-28 7.36 7.48 7.25 7.48 0.2M
2023-09-27 7.52 7.58 7.24 7.36 0.1M
2023-09-26 7.58 7.64 7.41 7.45 0.1M
2023-09-25 7.62 7.69 7.47 7.62 0.3M
2023-09-22 7.78 7.83 7.64 7.64 0.1M
2023-09-21 7.88 7.94 7.73 7.81 0.2M
2023-09-20 7.76 8.07 7.76 7.97 0.1M
2023-09-19 7.85 7.88 7.70 7.76 0.1M
2023-09-18 7.94 8.00 7.67 7.86 0.2M
2023-09-15 8.03 8.03 7.82 7.99 0.1M
2023-09-14 8.01 8.10 7.94 8.03 0.1M
2023-09-13 8.08 8.19 7.96 8.01 0.2M
2023-09-12 7.84 8.05 7.75 8.05 0.1M
2023-09-11 7.64 7.83 7.57 7.79 0.2M
2023-09-09 8.42 8.42 8.42 8.42 0.0M
2023-09-08 7.66 7.70 7.54 7.60 0.2M
2023-09-06 7.77 7.85 7.57 7.57 0.1M
2023-09-05 8.08 8.08 7.68 7.77 0.2M
2023-09-04 8.13 8.13 7.95 8.06 0.2M
2023-09-02 8.93 8.93 8.93 8.93 0.0M
2023-09-01 7.91 8.17 7.86 8.06 0.2M
2023-08-31 8.09 8.09 7.78 7.81 0.2M
2023-08-30 8.26 8.26 8.08 8.11 0.2M
2023-08-29 8.30 8.30 8.09 8.22 0.2M
2023-08-28 8.40 8.40 8.11 8.22 0.2M
2023-08-25 8.62 8.67 8.31 8.40 0.2M
2023-08-24 8.90 8.90 8.52 8.54 0.2M
2023-08-23 8.72 8.87 8.60 8.87 0.1M
2023-08-22 8.54 8.71 8.40 8.71 0.2M
2023-08-21 8.67 8.67 8.40 8.54 0.2M
2023-08-18 8.59 8.71 8.52 8.65 0.2M
2023-08-17 9.09 9.10 8.53 8.59 0.2M
2023-08-16 9.03 9.30 8.99 8.99 0.1M
2023-08-15 9.22 9.25 8.97 9.12 0.1M
2023-08-14 9.74 9.74 9.19 9.24 0.3M
2023-08-11 9.52 9.72 9.48 9.60 0.2M
2023-08-10 9.28 9.63 9.26 9.46 0.2M
2023-08-09 9.28 9.34 9.13 9.28 0.1M
2023-08-08 9.39 9.48 8.98 9.29 0.3M
2023-08-07 9.30 9.37 8.83 9.14 0.2M
2023-08-04 9.24 9.41 9.04 9.28 0.1M
2023-08-03 8.94 9.20 8.92 9.19 0.3M
2023-08-02 8.96 9.03 8.61 8.83 0.4M
2023-08-01 8.93 9.06 8.76 9.06 0.2M
2023-07-31 8.67 8.89 8.61 8.89 0.2M
2023-07-28 8.65 8.66 8.43 8.62 0.2M
2023-07-27 8.67 8.70 8.35 8.53 0.3M
2023-07-26 8.53 8.62 8.43 8.62 0.2M
2023-07-25 8.54 8.67 8.48 8.53 0.1M
2023-07-24 8.49 8.53 8.33 8.50 0.1M
2023-07-21 8.40 8.49 8.39 8.40 0.1M
2023-07-20 8.40 8.49 8.26 8.43 0.1M
2023-07-19 8.50 8.50 8.23 8.38 0.1M
2023-07-18 8.22 8.73 8.17 8.50 0.3M
2023-07-17 8.03 8.24 7.95 8.17 0.2M
2023-07-14 8.20 8.30 7.93 8.05 0.3M
2023-07-13 7.71 8.56 7.64 8.14 1.8M
2023-07-12 7.75 7.84 7.56 7.57 0.2M
2023-07-11 7.95 7.99 7.50 7.75 0.3M
2023-07-10 8.09 8.09 7.91 8.02 0.3M
2023-07-07 7.87 8.13 7.83 8.07 0.2M
2023-07-06 8.12 8.12 7.76 7.85 0.1M
2023-07-05 8.29 8.29 8.05 8.12 0.1M
2023-07-04 8.49 8.49 8.19 8.25 0.2M
2023-07-03 7.96 8.48 7.90 8.48 0.5M
2023-06-30 7.58 7.99 7.54 7.99 0.5M
2023-06-29 7.40 7.53 7.32 7.53 0.1M
2023-06-28 7.68 7.71 7.25 7.40 0.5M
2023-06-27 7.85 7.89 7.50 7.64 0.3M
2023-06-26 7.75 7.83 7.58 7.83 0.3M
2023-06-23 7.63 7.90 7.60 7.72 0.3M
2023-06-22 7.85 7.85 7.55 7.79 0.1M
2023-06-21 8.01 8.01 7.68 7.85 0.2M
2023-06-20 8.16 8.19 7.95 7.97 0.1M
2023-06-19 8.13 8.40 8.07 8.18 0.2M
2023-06-16 7.85 8.16 7.76 8.13 0.6M
2023-06-15 7.86 7.87 7.73 7.83 0.2M
2023-06-14 7.87 7.95 7.71 7.86 0.2M
2023-06-13 7.92 7.94 7.84 7.85 0.4M
2023-06-12 8.14 8.15 7.89 7.90 0.2M
2023-06-09 8.13 8.28 8.07 8.08 0.3M
2023-06-07 7.92 8.20 7.88 8.13 1.1M
2023-06-06 7.68 7.88 7.60 7.88 0.4M
2023-06-05 7.66 7.78 7.52 7.73 0.2M
2023-06-02 7.75 7.80 7.57 7.60 0.3M
2023-06-01 7.33 7.59 7.31 7.58 0.4M
2023-05-31 7.48 7.51 7.32 7.38 0.2M
2023-05-30 7.69 7.92 7.47 7.48 0.4M
2023-05-29 7.21 7.76 7.11 7.75 0.5M
2023-05-26 7.10 7.18 6.88 7.04 0.6M
2023-05-25 7.20 7.31 7.03 7.09 0.2M
2023-05-24 7.08 7.15 7.04 7.04 0.1M
2023-05-23 7.10 7.29 7.02 7.11 0.3M
2023-05-22 7.29 7.43 7.12 7.15 0.4M
2023-05-19 7.22 7.34 7.06 7.32 0.4M
2023-05-18 7.12 7.20 7.10 7.17 0.1M
2023-05-17 7.06 7.12 7.04 7.10 0.1M
2023-05-16 7.18 7.22 7.04 7.04 0.1M
2023-05-15 7.08 7.17 7.01 7.17 0.3M
2023-05-12 7.22 7.28 7.08 7.08 0.8M
2023-05-11 7.04 7.22 7.01 7.22 0.3M
2023-05-10 7.16 7.29 7.07 7.11 0.2M
2023-05-09 7.03 7.17 6.97 7.17 0.3M
2023-05-08 6.86 7.17 6.83 7.06 1.2M
2023-05-06 7.55 7.55 7.55 7.55 0.0M
2023-05-05 6.55 6.96 6.39 6.82 1.3M
2023-05-04 6.65 6.89 6.48 6.51 0.6M
2023-05-03 6.47 6.78 6.35 6.78 0.3M
2023-05-02 6.77 6.77 6.29 6.47 0.3M
2023-04-28 6.43 6.57 5.97 6.50 1.0M
2023-04-27 6.54 6.73 6.39 6.44 0.5M
2023-04-26 6.43 6.62 6.42 6.60 0.3M
2023-04-25 6.55 6.57 6.35 6.45 0.3M
2023-04-24 6.64 6.71 6.53 6.55 0.2M
2023-04-20 6.41 6.74 6.34 6.70 0.6M
2023-04-19 6.59 6.60 6.30 6.36 0.3M
2023-04-18 6.83 6.95 6.60 6.64 0.3M
2023-04-17 6.64 6.86 6.58 6.80 0.3M
2023-04-14 6.62 6.79 6.37 6.64 0.4M
2023-04-13 6.35 6.64 6.30 6.57 0.5M
2023-04-12 6.18 6.45 6.18 6.34 0.5M
2023-04-11 5.92 6.20 5.87 6.14 0.3M
2023-04-10 5.90 5.98 5.81 5.87 0.4M
2023-04-06 5.86 5.97 5.80 5.90 0.3M
2023-04-05 6.02 6.05 5.80 5.86 0.3M
2023-04-04 5.94 6.16 5.90 5.98 0.3M
2023-04-03 6.02 6.02 5.83 5.87 0.4M
2023-03-31 6.07 6.18 5.92 5.96 0.3M
2023-03-30 5.99 6.04 5.87 5.98 0.4M
2023-03-29 5.91 5.97 5.64 5.78 0.3M
2023-03-28 5.83 5.99 5.77 5.91 0.4M
2023-03-27 5.75 6.00 5.75 5.89 0.3M
2023-03-24 5.71 5.76 5.61 5.71 0.4M
2023-03-23 5.96 6.12 5.64 5.69 0.4M
2023-03-22 5.86 6.09 5.86 5.96 0.7M
2023-03-21 5.84 5.98 5.79 5.88 0.6M
2023-03-20 6.29 6.30 5.67 5.79 1.0M
2023-03-17 6.68 6.70 6.27 6.27 0.6M
2023-03-16 6.59 6.84 6.58 6.72 0.5M
2023-03-15 6.53 6.83 6.36 6.64 0.5M
2023-03-14 6.75 6.88 6.48 6.53 0.2M
2023-03-13 6.69 6.88 6.64 6.75 0.3M
2023-03-10 6.93 6.93 6.69 6.81 0.3M
2023-03-09 6.80 7.07 6.76 6.93 0.5M
2023-03-08 6.36 6.83 6.30 6.76 0.9M
2023-03-07 6.18 6.44 6.12 6.34 0.6M
2023-03-06 6.30 6.32 6.05 6.18 0.4M
2023-03-03 6.15 6.43 6.14 6.25 0.8M
2023-03-02 6.06 6.18 5.95 5.95 0.4M
2023-03-01 6.32 6.32 6.01 6.08 0.3M
2023-02-28 6.20 6.41 6.20 6.29 0.4M
2023-02-27 6.36 6.40 6.08 6.26 0.5M
2023-02-24 6.47 6.61 6.36 6.36 0.2M
2023-02-23 6.44 6.55 6.36 6.47 0.5M
2023-02-22 6.39 6.62 6.39 6.45 0.3M
2023-02-17 6.46 6.53 6.35 6.46 0.3M
2023-02-16 6.44 6.59 6.36 6.46 0.4M
2023-02-15 6.25 6.48 6.02 6.44 0.9M
2023-02-14 6.17 6.32 6.04 6.18 0.5M
2023-02-13 5.88 6.36 5.88 6.11 0.9M
2023-02-10 5.45 5.93 5.37 5.88 0.5M
2023-02-09 5.77 5.85 5.43 5.45 0.2M
2023-02-08 5.70 5.80 5.64 5.74 0.2M
2023-02-07 5.79 5.83 5.62 5.69 0.3M
2023-02-06 5.72 5.85 5.62 5.78 0.3M
2023-02-03 5.89 5.90 5.69 5.76 0.6M
2023-02-02 5.93 6.22 5.87 5.89 0.7M
2023-02-01 5.81 6.01 5.77 5.93 0.2M
2023-01-31 5.67 5.91 5.67 5.87 0.5M
2023-01-30 5.60 5.79 5.60 5.68 0.3M
2023-01-27 5.74 5.74 5.62 5.64 0.2M
2023-01-26 5.60 5.75 5.60 5.69 0.3M
2023-01-25 5.44 5.75 5.34 5.69 1.4M
2023-01-24 5.06 5.52 5.06 5.46 1.2M
2023-01-23 4.97 5.11 4.96 5.04 0.4M
2023-01-20 5.11 5.21 4.94 4.97 1.1M
2023-01-19 5.03 5.17 4.91 5.09 0.6M
2023-01-18 5.06 5.22 5.01 5.05 0.8M
2023-01-17 5.00 5.11 5.00 5.06 0.4M
2023-01-16 5.06 5.11 4.96 4.97 0.4M
2023-01-13 4.97 5.15 4.97 5.11 0.4M
2023-01-12 5.15 5.25 4.99 5.06 0.3M
2023-01-11 5.14 5.22 5.02 5.15 0.4M
2023-01-10 4.85 5.09 4.69 5.08 0.6M
2023-01-09 4.68 4.79 4.62 4.75 0.6M
2023-01-06 4.73 4.79 4.65 4.69 0.5M
2023-01-05 4.87 4.88 4.64 4.69 0.8M
2023-01-04 4.66 4.75 4.52 4.75 0.7M
2023-01-03 4.71 4.73 4.50 4.56 0.8M
2023-01-02 4.97 4.98 4.60 4.65 1.0M