Cotações Históricas JBL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 107,92 | 0,00 | 0,00% | 107,92 | 107,92 | 107,92 | 0 |
27 Jun 2024 | 107,92 | -4,32 | -3,85% | 112,25 | 113,17 | 107,775 | 2.356.189 |
26 Jun 2024 | 112,24 | -2,14 | -1,87% | 112,90 | 112,97 | 110,825 | 1.852.475 |
25 Jun 2024 | 114,38 | 1,40 | 1,24% | 113,00 | 114,475 | 112,51 | 1.782.230 |
24 Jun 2024 | 112,98 | -0,21 | -0,19% | 113,27 | 115,597 | 112,61 | 2.920.506 |
21 Jun 2024 | 113,19 | 1,40 | 1,25% | 111,02 | 115,13 | 110,47 | 4.900.458 |
20 Jun 2024 | 111,79 | -14,44 | -11,44% | 120,385 | 124,54 | 111,0201 | 5.578.487 |
18 Jun 2024 | 126,23 | 1,75 | 1,41% | 125,61 | 129,22 | 125,60 | 3.012.787 |
17 Jun 2024 | 124,48 | 5,00 | 4,18% | 119,47 | 125,02 | 119,12 | 1.918.874 |
14 Jun 2024 | 119,48 | -1,62 | -1,34% | 119,85 | 120,12 | 118,38 | 915.389 |
13 Jun 2024 | 121,10 | 0,47 | 0,39% | 120,65 | 121,17 | 118,14 | 738.042 |
12 Jun 2024 | 120,63 | 2,88 | 2,45% | 119,04 | 120,88 | 117,83 | 1.069.399 |
11 Jun 2024 | 117,75 | 0,65 | 0,56% | 116,62 | 118,03 | 115,77 | 1.120.744 |
10 Jun 2024 | 117,10 | 3,22 | 2,83% | 113,13 | 117,26 | 113,13 | 997.606 |
07 Jun 2024 | 113,88 | -0,44 | -0,38% | 113,73 | 114,41 | 112,98 | 964.828 |
06 Jun 2024 | 114,32 | -1,65 | -1,42% | 115,50 | 116,24 | 113,98 | 825.963 |
05 Jun 2024 | 115,97 | 1,76 | 1,54% | 115,00 | 116,03 | 113,73 | 939.153 |
04 Jun 2024 | 114,21 | -3,02 | -2,58% | 116,13 | 116,22 | 114,0701 | 788.430 |
03 Jun 2024 | 117,23 | -1,67 | -1,40% | 119,40 | 119,48 | 115,97 | 768.279 |
31 Mai 2024 | 118,90 | -0,32 | -0,27% | 118,86 | 119,58 | 115,51 | 2.308.082 |
30 Mai 2024 | 119,22 | 1,89 | 1,61% | 117,62 | 120,35 | 117,45 | 951.559 |
29 Mai 2024 | 117,33 | -1,44 | -1,21% | 117,71 | 118,29 | 116,84 | 958.548 |
28 Mai 2024 | 118,77 | -0,83 | -0,69% | 120,29 | 120,29 | 117,49 | 956.968 |
24 Mai 2024 | 119,60 | 0,81 | 0,68% | 119,91 | 120,885 | 118,58 | 1.147.224 |
23 Mai 2024 | 118,79 | 0,61 | 0,52% | 120,07 | 120,93 | 117,98 | 1.095.791 |
22 Mai 2024 | 118,18 | 0,39 | 0,33% | 118,07 | 119,31 | 116,85 | 1.452.109 |
21 Mai 2024 | 117,79 | -3,22 | -2,66% | 118,09 | 118,92 | 116,55 | 1.730.442 |
20 Mai 2024 | 121,01 | 5,99 | 5,21% | 112,09 | 124,1311 | 111,68 | 3.271.455 |
17 Mai 2024 | 115,02 | -0,36 | -0,31% | 115,82 | 116,025 | 114,42 | 1.136.706 |
16 Mai 2024 | 115,38 | -0,09 | -0,08% | 115,50 | 116,765 | 114,57 | 1.527.122 |
15 Mai 2024 | 115,47 | -2,18 | -1,85% | 118,70 | 118,70 | 113,85 | 2.742.618 |
14 Mai 2024 | 117,65 | -0,20 | -0,17% | 117,70 | 118,89 | 117,01 | 1.336.870 |
13 Mai 2024 | 117,85 | -0,10 | -0,08% | 118,45 | 118,45 | 116,31 | 1.338.644 |
10 Mai 2024 | 117,95 | 0,02 | 0,02% | 118,80 | 119,26 | 116,79 | 720.185 |
09 Mai 2024 | 117,93 | 0,40 | 0,34% | 117,65 | 118,59 | 117,30 | 1.230.243 |
08 Mai 2024 | 117,53 | 0,10 | 0,09% | 117,02 | 118,48 | 116,75 | 763.694 |
07 Mai 2024 | 117,43 | -1,54 | -1,29% | 118,77 | 118,98 | 117,17 | 1.346.700 |
06 Mai 2024 | 118,97 | 1,75 | 1,49% | 118,19 | 119,31 | 117,78 | 1.346.983 |
03 Mai 2024 | 117,22 | 1,96 | 1,70% | 116,92 | 117,40 | 115,35 | 1.104.008 |
02 Mai 2024 | 115,26 | 0,88 | 0,77% | 115,90 | 115,90 | 113,06 | 1.273.118 |
01 Mai 2024 | 114,38 | -2,98 | -2,54% | 116,23 | 116,715 | 112,45 | 1.663.998 |
30 Abr 2024 | 117,36 | -2,51 | -2,09% | 118,73 | 121,625 | 117,31 | 1.279.500 |
29 Abr 2024 | 119,87 | 1,60 | 1,35% | 118,23 | 119,95 | 117,215 | 1.619.228 |
26 Abr 2024 | 118,27 | -0,21 | -0,18% | 118,97 | 119,92 | 117,52 | 1.940.099 |
25 Abr 2024 | 118,48 | -1,76 | -1,46% | 119,38 | 120,21 | 118,00 | 2.165.769 |
24 Abr 2024 | 120,24 | -0,65 | -0,54% | 122,75 | 123,85 | 119,80 | 1.359.656 |
23 Abr 2024 | 120,89 | 1,76 | 1,48% | 120,44 | 121,47 | 119,36 | 1.892.003 |
22 Abr 2024 | 119,13 | 0,38 | 0,32% | 120,81 | 121,26 | 116,86 | 2.033.002 |
19 Abr 2024 | 118,75 | -10,84 | -8,36% | 126,87 | 127,61 | 117,56 | 3.268.617 |
18 Abr 2024 | 129,59 | -0,06 | -0,05% | 130,04 | 132,095 | 129,11 | 662.264 |
17 Abr 2024 | 129,65 | -2,39 | -1,81% | 132,79 | 132,79 | 129,12 | 666.414 |
16 Abr 2024 | 132,04 | -0,62 | -0,47% | 131,84 | 132,959 | 130,40 | 803.042 |
15 Abr 2024 | 132,66 | -1,41 | -1,05% | 135,66 | 136,40 | 132,36 | 801.267 |
12 Abr 2024 | 134,07 | -3,95 | -2,86% | 136,47 | 137,78 | 133,70 | 1.011.449 |
11 Abr 2024 | 138,02 | 1,66 | 1,22% | 136,99 | 138,27 | 136,40 | 794.151 |
10 Abr 2024 | 136,36 | -0,17 | -0,12% | 133,89 | 137,515 | 133,31 | 1.001.176 |
09 Abr 2024 | 136,53 | -2,05 | -1,48% | 138,70 | 139,34 | 135,17 | 1.184.622 |
08 Abr 2024 | 138,58 | -1,89 | -1,35% | 140,22 | 141,445 | 138,47 | 1.026.594 |
05 Abr 2024 | 140,47 | 4,59 | 3,38% | 136,93 | 140,625 | 136,30 | 1.147.722 |
04 Abr 2024 | 135,88 | -2,31 | -1,67% | 140,00 | 140,87 | 135,705 | 1.089.753 |
03 Abr 2024 | 138,19 | 4,00 | 2,98% | 133,86 | 138,34 | 133,595 | 1.048.477 |
02 Abr 2024 | 134,19 | -1,42 | -1,05% | 134,27 | 135,02 | 131,355 | 1.184.868 |
01 Abr 2024 | 135,61 | 1,66 | 1,24% | 133,61 | 136,015 | 133,40 | 903.083 |