Jones Lang Lasalle Inc (JLL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
130.927 |
-1,39%
|
327,71
|
327,71
|
343,775
|
335,36
|
| 21/09/2026 |
113.396 |
0,99%
|
339,35
|
338,34
|
342,00
|
340,07
|
| 18/09/2026 |
100.800 |
-0,27%
|
336,05
|
332,47
|
337,775
|
336,38
|
| 17/09/2026 |
98.806 |
-0,94%
|
344,84
|
336,365
|
346,605
|
336,84
|
| 16/09/2026 |
155.191 |
-0,26%
|
341,04
|
336,76
|
350,39
|
340,18
|
| 15/09/2026 |
106.184 |
-0,73%
|
341,14
|
336,92
|
343,225
|
341,04
|
| 14/09/2026 |
212.634 |
-0,97%
|
347,99
|
340,00
|
351,99
|
343,55
|
| 11/09/2026 |
138.744 |
1,41%
|
344,76
|
344,76
|
350,95
|
346,97
|
| 10/09/2026 |
128.198 |
-1,17%
|
346,20
|
339,71
|
352,26
|
342,16
|
| 09/09/2026 |
133.679 |
-1,68%
|
352,00
|
345,298
|
352,51
|
346,20
|
| 08/09/2026 |
75.010 |
-2,82%
|
362,36
|
351,575
|
362,36
|
352,11
|
| 04/09/2026 |
102.078 |
-0,12%
|
357,96
|
357,30
|
362,93
|
362,36
|
| 03/09/2026 |
138.819 |
3,56%
|
349,93
|
349,93
|
367,52
|
362,30
|
| 02/09/2026 |
124.516 |
-1,38%
|
356,40
|
347,215
|
363,85
|
349,93
|
| 01/09/2026 |
145.404 |
-3,17%
|
365,5415
|
353,59
|
365,5415
|
354,67
|
| 31/08/2026 |
201.729 |
-3,03%
|
375,4636
|
365,87
|
375,76
|
365,87
|
| 28/08/2026 |
101.918 |
-0,05%
|
386,32
|
378,01
|
386,32
|
378,01
|
| 27/08/2026 |
91.743 |
-1,90%
|
383,58
|
378,59
|
388,1499
|
378,75
|
| 26/08/2026 |
144.803 |
-1,78%
|
393,86
|
385,00
|
393,86
|
386,08
|
| 25/08/2026 |
109.120 |
1,44%
|
378,02
|
378,02
|
393,095
|
392,79
|
| 24/08/2026 |
92.141 |
0,08%
|
383,03
|
383,03
|
392,84
|
387,21
|
| 21/08/2026 |
103.772 |
0,77%
|
384,30
|
383,22
|
388,44
|
387,37
|
| 20/08/2026 |
129.264 |
-1,54%
|
389,39
|
381,16
|
391,56
|
384,30
|
| 19/08/2026 |
184.963 |
5,09%
|
371,03
|
371,03
|
393,8175
|
390,21
|
| 18/08/2026 |
121.522 |
0,73%
|
373,7375
|
371,03
|
376,8275
|
371,03
|
| 17/08/2026 |
121.056 |
-1,25%
|
369,56
|
368,47
|
373,1099
|
369,32
|
| 14/08/2026 |
136.088 |
1,48%
|
369,52
|
366,305
|
375,675
|
375,00
|
| 13/08/2026 |
100.472 |
1,87%
|
364,00
|
361,16
|
369,70
|
369,52
|
| 12/08/2026 |
120.923 |
-0,20%
|
365,99
|
359,49
|
368,79
|
362,74
|
| 11/08/2026 |
88.179 |
1,72%
|
359,00
|
356,31
|
364,74
|
363,36
|
| 10/08/2026 |
94.411 |
-1,46%
|
355,414
|
354,5932
|
362,255
|
357,35
|
| 07/08/2026 |
143.107 |
-0,43%
|
361,91
|
361,01
|
372,06
|
362,36
|
| 06/08/2026 |
93.440 |
-2,59%
|
373,24
|
360,30
|
373,30
|
363,69
|
| 05/08/2026 |
111.231 |
1,35%
|
366,9997
|
363,9116
|
373,24
|
373,24
|
| 04/08/2026 |
117.208 |
0,58%
|
368,00
|
363,50
|
369,93
|
367,86
|
| 03/08/2026 |
196.748 |
3,11%
|
359,7497
|
357,13
|
367,37
|
366,06
|
| 31/07/2026 |
130.545 |
-1,85%
|
352,40
|
355,01
|
360,67
|
355,03
|
| 30/07/2026 |
345.858 |
6,60%
|
345,00
|
340,00
|
363,76
|
361,72
|
| 29/07/2026 |
304.754 |
-1,02%
|
343,00
|
336,825
|
349,8125
|
340,00
|
| 28/07/2026 |
182.435 |
3,03%
|
335,05
|
335,05
|
344,16
|
343,08
|
| 27/07/2026 |
133.154 |
2,36%
|
327,08
|
326,47
|
334,17
|
333,15
|
| 24/07/2026 |
136.397 |
1,82%
|
322,57
|
322,16
|
329,70
|
325,45
|
| 23/07/2026 |
132.087 |
-1,43%
|
324,04
|
315,38
|
324,04
|
319,38
|
| 22/07/2026 |
163.565 |
-0,12%
|
324,25
|
320,00
|
330,55
|
324,04
|
| 21/07/2026 |
201.327 |
-0,41%
|
323,44
|
323,19
|
329,03
|
324,44
|
| 20/07/2026 |
216.277 |
-1,43%
|
329,52
|
323,52
|
330,3695
|
325,94
|
| 17/07/2026 |
210.805 |
-1,50%
|
344,96
|
328,01
|
344,96
|
330,67
|
| 16/07/2026 |
121.907 |
2,60%
|
328,608
|
323,79
|
336,64
|
335,85
|
| 15/07/2026 |
227.108 |
4,30%
|
308,11
|
308,11
|
334,78
|
327,91
|
| 14/07/2026 |
252.374 |
-2,32%
|
322,97
|
314,39
|
326,36
|
314,39
|
| 13/07/2026 |
141.099 |
-0,84%
|
326,96
|
320,01
|
330,00
|
321,95
|
| 10/07/2026 |
85.876 |
0,08%
|
336,32
|
321,77
|
336,32
|
324,44
|
| 09/07/2026 |
156.093 |
-0,03%
|
324,03
|
320,33
|
329,34
|
324,19
|
| 08/07/2026 |
138.285 |
-2,37%
|
327,49
|
321,16
|
328,725
|
324,03
|
| 07/07/2026 |
145.165 |
0,71%
|
329,00
|
328,24
|
338,75
|
332,57
|
| 06/07/2026 |
112.811 |
0,72%
|
329,8795
|
323,4212
|
330,50
|
329,86
|
| 02/07/2026 |
141.946 |
2,89%
|
318,35
|
318,32
|
328,69
|
327,46
|
| 01/07/2026 |
168.441 |
2,93%
|
309,95
|
308,92
|
323,64
|
318,35
|
| 30/06/2026 |
131.223 |
-1,00%
|
353,6487
|
308,94
|
353,6487
|
309,95
|
| 29/06/2026 |
147.416 |
-0,79%
|
313,48
|
307,39
|
318,0805
|
313,08
|
| 26/06/2026 |
198.821 |
3,69%
|
301,03
|
301,03
|
315,06
|
315,06
|
| 25/06/2026 |
108.297 |
1,23%
|
304,25
|
299,36
|
308,00
|
303,76
|
| 24/06/2026 |
102.012 |
0,32%
|
299,09
|
297,01
|
305,4499
|
299,78
|
| 23/06/2026 |
102.742 |
1,43%
|
290,01
|
290,01
|
300,895
|
298,94
|
| 18/06/2026 |
224.195 |
-0,38%
|
302,72
|
292,87
|
304,43
|
294,84
|
| 17/06/2026 |
298.517 |
-1,62%
|
307,01
|
296,94
|
313,36
|
298,31
|
| 16/06/2026 |
143.385 |
1,47%
|
300,05
|
299,58
|
305,075
|
302,75
|
| 15/06/2026 |
131.476 |
-0,62%
|
309,36
|
295,93
|
309,96
|
298,24
|
| 12/06/2026 |
104.969 |
0,70%
|
299,69
|
296,97
|
304,405
|
299,95
|
| 11/06/2026 |
106.216 |
-0,12%
|
297,28
|
294,64
|
300,97
|
297,88
|
| 10/06/2026 |
103.447 |
-2,44%
|
300,00
|
297,90
|
306,00
|
298,22
|
| 09/06/2026 |
182.981 |
3,62%
|
295,58
|
295,40
|
307,585
|
305,61
|
| 08/06/2026 |
101.792 |
-0,29%
|
295,71
|
293,04
|
301,191
|
294,69
|
| 05/06/2026 |
119.232 |
-1,11%
|
299,18
|
294,105
|
299,18
|
295,71
|
| 04/06/2026 |
125.418 |
3,27%
|
286,65
|
286,65
|
299,13
|
299,02
|
| 03/06/2026 |
106.214 |
-2,06%
|
296,271
|
288,69
|
296,271
|
289,25
|
| 02/06/2026 |
218.120 |
3,76%
|
284,86
|
280,0901
|
301,7345
|
295,99
|
| 01/06/2026 |
250.736 |
0,90%
|
283,00
|
278,25
|
285,845
|
284,86
|
| 29/05/2026 |
190.639 |
-1,32%
|
285,68
|
280,72
|
286,99
|
282,31
|
| 28/05/2026 |
194.899 |
-1,48%
|
289,98
|
281,67
|
289,98
|
285,68
|
| 27/05/2026 |
142.881 |
0,16%
|
289,5841
|
286,815
|
297,535
|
289,98
|
| 26/05/2026 |
141.012 |
-0,75%
|
292,89
|
287,675
|
295,24
|
289,51
|
| 22/05/2026 |
108.020 |
-0,43%
|
292,94
|
286,775
|
295,50
|
291,69
|
| 21/05/2026 |
195.508 |
-0,03%
|
300,7265
|
286,401
|
300,7265
|
292,94
|
| 20/05/2026 |
125.643 |
2,27%
|
292,25
|
282,8191
|
293,24
|
293,03
|
| 19/05/2026 |
186.869 |
-0,80%
|
291,89
|
286,11
|
295,79
|
286,52
|
| 18/05/2026 |
143.925 |
0,23%
|
289,73
|
286,8901
|
296,57
|
288,90
|
| 15/05/2026 |
265.388 |
-0,55%
|
288,91
|
276,03
|
289,975
|
288,23
|
| 14/05/2026 |
220.147 |
-7,00%
|
310,66
|
288,36
|
313,74
|
288,91
|
| 13/05/2026 |
147.678 |
-1,62%
|
314,44
|
305,87
|
315,38
|
310,66
|
| 12/05/2026 |
105.211 |
-2,22%
|
322,00
|
315,73
|
324,14
|
315,78
|
| 11/05/2026 |
86.047 |
-2,12%
|
327,00
|
321,97
|
329,89
|
322,89
|
| 08/05/2026 |
95.653 |
0,49%
|
331,59
|
327,87
|
334,31
|
329,87
|
| 07/05/2026 |
131.711 |
0,77%
|
325,52
|
310,3822
|
332,26
|
328,06
|
| 06/05/2026 |
133.175 |
2,41%
|
322,90
|
322,90
|
330,935
|
325,52
|
| 05/05/2026 |
149.497 |
1,04%
|
314,85
|
310,13
|
321,42
|
318,13
|
| 04/05/2026 |
177.245 |
-0,11%
|
315,24
|
312,97
|
322,394
|
314,85
|
| 01/05/2026 |
189.184 |
-0,91%
|
316,73
|
314,885
|
324,1399
|
315,24
|
| 30/04/2026 |
387.317 |
-5,88%
|
336,8502
|
312,07
|
342,00
|
318,13
|
| 29/04/2026 |
320.965 |
-0,85%
|
339,8955
|
331,29
|
342,05
|
338,66
|
