Cotações Históricas JGLO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 60,3788 | 0,20 | 0,34% | 60,3952 | 60,5244 | 60,2164 | 0 |
26 Jun 2024 | 60,1755 | -0,12 | -0,20% | 60,1334 | 60,3991 | 60,0273 | 0 |
25 Jun 2024 | 60,2974 | 0,34 | 0,56% | 60,2265 | 60,3266 | 60,0822 | 0 |
24 Jun 2024 | 59,9601 | -0,17 | -0,28% | 60,1114 | 60,4755 | 59,8976 | 0 |
21 Jun 2024 | 60,1272 | -0,68 | -1,11% | 60,1589 | 60,2723 | 60,0082 | 0 |
20 Jun 2024 | 60,803 | 0,41 | 0,67% | 60,6224 | 60,8037 | 60,1828 | 0 |
18 Jun 2024 | 60,396 | 0,17 | 0,28% | 60,2991 | 60,4557 | 60,2633 | 0 |
17 Jun 2024 | 60,2245 | 0,34 | 0,57% | 59,869 | 60,3983 | 59,738 | 0 |
14 Jun 2024 | 59,8812 | -0,20 | -0,34% | 59,7501 | 59,9025 | 59,5876 | 0 |
13 Jun 2024 | 60,0843 | -0,06 | -0,11% | 60,2222 | 60,2552 | 59,7386 | 0 |
12 Jun 2024 | 60,1486 | 0,60 | 1,01% | 60,1798 | 60,4513 | 60,0589 | 0 |
11 Jun 2024 | 59,5478 | 0,01 | 0,02% | 59,3116 | 59,5916 | 59,1045 | 0 |
10 Jun 2024 | 59,5372 | 0,08 | 0,14% | 59,3317 | 59,6317 | 59,196 | 0 |
07 Jun 2024 | 59,4545 | -0,20 | -0,34% | 59,3213 | 59,7623 | 59,302 | 0 |
06 Jun 2024 | 59,6567 | 0,13 | 0,22% | 59,6474 | 59,7332 | 59,4769 | 0 |
05 Jun 2024 | 59,5233 | 0,77 | 1,31% | 59,0675 | 59,5352 | 58,9507 | 0 |
04 Jun 2024 | 58,7535 | 0,11 | 0,18% | 58,4645 | 58,814 | 58,3939 | 0 |
03 Jun 2024 | 58,6464 | 0,22 | 0,38% | 58,6431 | 58,7442 | 58,1627 | 0 |
31 Mai 2024 | 58,4241 | 0,46 | 0,79% | 58,2897 | 58,438 | 57,6447 | 0 |
30 Mai 2024 | 57,9671 | -0,17 | -0,29% | 58,1655 | 58,2404 | 57,8658 | 0 |
29 Mai 2024 | 58,1336 | -0,65 | -1,10% | 58,3498 | 58,4082 | 58,1336 | 0 |
28 Mai 2024 | 58,7804 | 0,02 | 0,04% | 58,9497 | 6.497.657,00 | 0,00 | 0 |
24 Mai 2024 | 58,7556 | 0,44 | 0,75% | 58,5162 | 58,8201 | 58,4711 | 0 |
23 Mai 2024 | 58,3173 | -0,40 | -0,69% | 59,1856 | 59,1865 | 58,2015 | 0 |
22 Mai 2024 | 58,7198 | -0,04 | -0,08% | 58,6853 | 58,8162 | 58,4032 | 0 |
21 Mai 2024 | 58,7644 | 0,02 | 0,04% | 58,6367 | 58,7886 | 58,5528 | 0 |
20 Mai 2024 | 58,7413 | 0,04 | 0,07% | 58,8069 | 58,9639 | 58,7293 | 0 |
17 Mai 2024 | 58,6976 | 0,02 | 0,03% | 58,6637 | 58,7628 | 58,5649 | 0 |
16 Mai 2024 | 58,6806 | -0,15 | -0,26% | 58,7958 | 59,0355 | 58,6751 | 0 |
15 Mai 2024 | 58,8322 | 0,59 | 1,01% | 58,4407 | 58,8679 | 58,3889 | 0 |
14 Mai 2024 | 58,2411 | 0,29 | 0,51% | 57,9426 | 58,2741 | 57,8877 | 0 |
13 Mai 2024 | 57,9461 | -0,02 | -0,03% | 58,0837 | 58,1308 | 57,8812 | 0 |
10 Mai 2024 | 57,9625 | 0,16 | 0,27% | 57,9779 | 58,1619 | 57,87 | 0 |
09 Mai 2024 | 57,8068 | 0,44 | 0,77% | 57,4162 | 57,8267 | 57,3549 | 0 |
08 Mai 2024 | 57,3661 | 0,04 | 0,07% | 57,1512 | 57,423 | 57,1418 | 0 |
07 Mai 2024 | 57,3235 | 0,18 | 0,32% | 57,2714 | 57,4366 | 57,1957 | 0 |
06 Mai 2024 | 57,1406 | 0,49 | 0,87% | 56,8587 | 57,1416 | 56,7937 | 0 |
03 Mai 2024 | 56,6484 | 0,74 | 1,33% | 56,5182 | 56,697 | 56,3123 | 0 |
02 Mai 2024 | 55,9044 | 0,54 | 0,97% | 55,6894 | 56,0017 | 55,3518 | 0 |
01 Mai 2024 | 55,3691 | 0,01 | 0,02% | 55,3202 | 56,0988 | 55,2138 | 0 |
30 Abr 2024 | 55,3607 | -0,91 | -1,62% | 56,0822 | 56,2411 | 55,3607 | 0 |
29 Abr 2024 | 56,2727 | 0,09 | 0,16% | 56,3295 | 56,3775 | 56,0261 | 0 |
26 Abr 2024 | 56,1841 | -0,01 | -0,02% | 56,1669 | 56,3247 | 55,9615 | 0 |
25 Abr 2024 | 56,1973 | 0,00 | 0,01% | 55,4366 | 56,2041 | 55,1618 | 0 |
24 Abr 2024 | 56,1939 | -0,05 | -0,08% | 56,3624 | 56,4705 | 56,0115 | 0 |
23 Abr 2024 | 56,2397 | 0,67 | 1,20% | 55,7911 | 56,274 | 55,7746 | 0 |
22 Abr 2024 | 55,5742 | 0,42 | 0,77% | 55,382 | 55,8724 | 55,1778 | 0 |
19 Abr 2024 | 55,1513 | -0,40 | -0,72% | 55,5486 | 55,6512 | 55,0446 | 0 |
18 Abr 2024 | 55,5532 | -0,08 | -0,15% | 55,7532 | 56,0157 | 55,4627 | 0 |
17 Abr 2024 | 55,6376 | -0,20 | -0,35% | 56,0716 | 56,2007 | 55,4411 | 0 |
16 Abr 2024 | 55,8339 | -0,05 | -0,09% | 55,9106 | 56,125 | 55,7012 | 0 |
15 Abr 2024 | 55,8863 | -0,64 | -1,13% | 57,0049 | 57,0516 | 55,873 | 0 |
12 Abr 2024 | 56,523 | -0,87 | -1,51% | 56,9022 | 57,1093 | 56,386 | 0 |
11 Abr 2024 | 57,3897 | 0,45 | 0,79% | 57,0936 | 57,4846 | 56,7343 | 0 |
10 Abr 2024 | 56,9402 | -0,49 | -0,85% | 56,6963 | 57,1356 | 56,5665 | 0 |
09 Abr 2024 | 57,4256 | -0,02 | -0,03% | 57,5625 | 57,6475 | 56,955 | 0 |
08 Abr 2024 | 57,4406 | 0,00 | 0,00% | 57,5497 | 57,5719 | 57,3682 | 0 |
05 Abr 2024 | 57,4422 | 0,53 | 0,93% | 56,9466 | 57,6015 | 56,8706 | 0 |
04 Abr 2024 | 56,9105 | -0,63 | -1,10% | 57,8597 | 58,0401 | 56,901 | 0 |
03 Abr 2024 | 57,5434 | 0,01 | 0,02% | 57,3723 | 57,7909 | 57,3364 | 0 |
02 Abr 2024 | 57,532 | -0,28 | -0,48% | 57,47 | 57,5554 | 57,2804 | 0 |
01 Abr 2024 | 57,8104 | -0,10 | -0,17% | 57,9211 | 58,0153 | 57,6947 | 0 |