Jones Lang Lasalle Inc (JLL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-2,25%	232,67	229,35	233,96	229,96
17/07/2024	228.215	-2,25%	232,67	229,35	233,96	229,96
16/07/2024	154.471	3,79%	227,90	229,21	237,14	235,24
15/07/2024	158.935	0,37%	227,90	226,23	231,48	226,65
12/07/2024	186.194	3,84%	219,06	220,405	226,59	225,82
11/07/2024	143.212	4,76%	212,92	212,82	218,56	217,46
10/07/2024	77.491	0,75%	207,26	205,21	208,045	207,59
09/07/2024	110.819	1,13%	203,525	201,59	209,28	206,04
08/07/2024	102.053	0,78%	204,64	203,60	205,82	203,73
05/07/2024	91.820	-2,15%	205,90	201,92	205,865	202,15
04/07/2024	45.239	1,53%	203,30	204,03	209,10	206,59
03/07/2024	45.239	1,53%	203,30	204,03	209,10	206,59
02/07/2024	74.348	2,41%	200,00	198,10	203,82	203,48
01/07/2024	139.640	-3,21%	205,10	195,8614	203,72	198,70
28/06/2024	110.724	0,40%	206,95	204,335	206,69	205,28
27/06/2024	110.051	1,48%	202,85	200,61	204,69	204,46
26/06/2024	105.942	-1,04%	202,39	200,49	202,25	201,47
25/06/2024	133.551	-0,92%	204,77	201,075	205,52	203,58
24/06/2024	143.163	-1,53%	207,98	205,26	208,94	205,47
21/06/2024	115.586	-0,56%	211,34	206,87	211,33	208,67
20/06/2024	162.795	-0,83%	212,26	209,77	213,33	209,85
19/06/2024	196.318	3,68%	208,84	209,245	212,97	215,30
18/06/2024	158.605	1,90%	208,84	209,245	212,97	211,60
17/06/2024	131.357	1,43%	203,91	201,41	207,98	207,65
14/06/2024	133.096	0,04%	202,88	200,97	204,64	204,72
13/06/2024	95.556	0,20%	202,88	202,415	204,95	204,64
12/06/2024	228.348	4,06%	203,30	203,41	207,39	204,24
11/06/2024	75.387	-1,21%	195,21	194,965	196,90	196,27
10/06/2024	77.731	-0,13%	196,855	195,125	199,53	198,68
07/06/2024	113.508	-0,05%	198,03	196,0417	199,145	198,94
06/06/2024	218.194	-0,49%	198,03	198,305	199,875	199,03
05/06/2024	51.405	1,40%	196,73	196,57	201,295	199,91
04/06/2024	76.402	-0,93%	197,94	196,41	199,00	197,15
03/06/2024	113.512	-1,52%	204,02	197,30	205,3141	199,00
31/05/2024	75.099	1,54%	201,455	198,50	202,435	202,07
30/05/2024	74.035	1,52%	198,00	195,15	198,96	199,00
29/05/2024	101.030	-0,24%	194,24	192,94	197,01	196,03
28/05/2024	138.595	-1,26%	199,955	194,81	201,48	196,50
27/05/2024	0	1,52%	196,67	196,095	199,11	199,00
24/05/2024	134.140	1,52%	196,67	196,095	199,11	199,00
23/05/2024	190.070	-1,27%	198,22	194,85	199,555	196,02
22/05/2024	94.390	-0,75%	199,51	196,51	200,67	198,54
21/05/2024	79.971	-1,02%	201,25	199,25	201,36	200,03
20/05/2024	95.811	-1,99%	204,02	201,21	204,77	202,10
17/05/2024	95.997	-0,65%	207,12	205,12	207,845	206,20
16/05/2024	144.666	-0,16%	208,125	206,465	209,67	207,54
15/05/2024	201.965	5,65%	199,91	199,35	207,92	207,86
14/05/2024	87.256	1,11%	198,38	194,06	198,59	196,75
13/05/2024	94.836	-0,64%	196,48	194,173	198,67	194,60
10/05/2024	93.771	1,01%	194,72	193,645	196,14	195,85
09/05/2024	144.512	1,47%	191,50	192,19	194,63	193,89
08/05/2024	95.631	0,43%	192,40	186,60	191,22	191,09
07/05/2024	184.150	-0,45%	192,40	189,89	193,86	190,28
06/05/2024	233.262	3,03%	192,645	190,80	200,73	191,14
03/05/2024	147.314	0,83%	182,25	182,33	189,30	185,52
02/05/2024	86.729	1,98%	182,25	180,42	184,405	183,99
01/05/2024	118.221	-0,16%	180,74	179,04	184,22	180,41
30/04/2024	87.586	-1,63%	182,24	180,50	183,965	180,70
29/04/2024	74.008	0,66%	184,81	182,7888	185,195	183,70
26/04/2024	80.347	1,10%	181,43	181,76	184,10	182,50
25/04/2024	110.967	-0,74%	180,12	179,31	181,33	180,51
24/04/2024	70.105	-0,26%	181,73	179,66	182,355	181,86
23/04/2024	62.847	1,85%	179,85	180,6023	183,18	182,33
22/04/2024	106.712	2,23%	174,26	175,135	179,71	179,02
19/04/2024	72.010	0,06%	174,745	174,12	175,995	175,11
18/04/2024	103.102	0,93%	173,15	173,44	175,90	175,00
17/04/2024	81.835	-0,42%	174,135	173,04	175,71	173,39
16/04/2024	79.277	-1,21%	181,32	171,45	174,821	174,12
15/04/2024	67.121	-2,19%	181,32	175,50	180,85	176,26
12/04/2024	68.550	-1,15%	182,07	179,85	182,37	180,21
11/04/2024	129.913	-0,76%	183,05	181,92	183,41	182,30
10/04/2024	253.200	-5,31%	188,20	183,24	195,08	183,70
09/04/2024	142.941	-1,80%	195,51	189,60	195,08	194,00
08/04/2024	117.535	-0,40%	200,04	196,41	200,14	197,55
05/04/2024	92.816	0,96%	196,17	195,49	199,12	198,34
04/04/2024	196.295	1,11%	198,60	194,97	200,11	196,46
03/04/2024	125.369	2,73%	193,40	192,59	195,14	194,31
02/04/2024	96.353	-0,62%	187,10	185,9286	189,35	189,14
01/04/2024	121.923	-2,45%	194,25	189,97	194,29	190,31
28/03/2024	130.419	0,62%	194,71	194,85	196,0602	195,09
27/03/2024	70.161	1,70%	193,31	191,96	194,54	193,88
26/03/2024	167.223	-0,47%	193,30	190,62	193,445	190,64
25/03/2024	165.455	0,41%	189,83	188,775	191,98	191,53
22/03/2024	86.683	-2,16%	194,23	190,605	194,79	190,74
21/03/2024	112.099	3,73%	192,00	188,92	195,38	194,94
20/03/2024	89.410	1,33%	184,46	184,56	190,24	187,94
19/03/2024	76.451	1,19%	184,74	183,02	185,45	185,47
18/03/2024	110.340	-0,21%	184,74	182,90	185,27	183,29
15/03/2024	139.690	-0,57%	184,38	180,70	184,76	183,68
14/03/2024	169.131	-0,03%	183,81	180,715	184,81	184,74
13/03/2024	126.233	-0,68%	186,82	184,30	187,39	184,80
12/03/2024	119.822	-0,71%	186,82	183,565	186,98	186,06
11/03/2024	144.871	-0,58%	186,84	184,52	187,87	187,39
08/03/2024	150.275	1,31%	189,75	186,99	191,72	188,48
07/03/2024	110.975	-0,60%	188,35	184,54	188,06	186,04
06/03/2024	107.395	-0,72%	190,20	185,79	191,06	187,16
05/03/2024	58.595	-1,54%	190,36	187,57	192,58	188,52
04/03/2024	90.218	-0,72%	192,65	190,855	193,635	191,47
01/03/2024	153.504	1,38%	188,57	188,23	193,20	192,86
29/02/2024	117.357	2,48%	188,00	186,125	190,54	190,24