Jones Lang Lasalle Inc (JLL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	90.371	-0,69%	184,12	184,635	186,19	185,64
27/02/2024	167.506	1,13%	181,74	185,01	193,82	186,92
26/02/2024	174.358	1,04%	181,74	181,71	185,79	184,84
23/02/2024	96.359	-0,83%	183,91	181,74	184,825	182,93
22/02/2024	109.886	2,02%	181,69	179,48	186,43	184,46
21/02/2024	146.135	-1,40%	183,21	179,48	183,245	180,81
20/02/2024	105.608	-2,95%	185,71	182,512	192,08	183,37
19/02/2024	105.845	-1,97%	191,21	188,63	192,08	188,94
16/02/2024	105.845	-1,97%	191,21	188,63	192,08	188,94
15/02/2024	225.504	8,93%	173,10	181,98	193,52	192,73
14/02/2024	127.044	3,07%	178,34	171,94	176,82	176,93
13/02/2024	127.955	-4,25%	178,34	169,095	172,64	171,66
12/02/2024	107.698	1,29%	179,42	178,10	181,59	179,28
09/02/2024	119.647	-1,35%	179,42	175,47	178,36	176,99
08/02/2024	189.832	4,39%	171,08	171,415	180,00	179,42
07/02/2024	79.617	0,36%	170,80	168,905	172,2575	171,88
06/02/2024	61.968	-0,19%	172,08	171,285	174,205	171,27
05/02/2024	60.151	-2,42%	172,33	171,41	173,27	171,60
02/02/2024	89.493	-2,48%	175,62	174,82	177,53	175,85
01/02/2024	166.267	1,84%	176,49	173,93	180,43	180,32
31/01/2024	385.156	-0,19%	176,49	175,81	180,52	177,06
30/01/2024	105.056	-0,28%	176,16	174,35	177,67	177,40
29/01/2024	127.078	0,85%	175,83	175,02	177,98	177,89
26/01/2024	80.794	0,38%	177,16	176,06	177,74	176,39
25/01/2024	92.199	1,80%	176,83	173,98	176,36	175,72
24/01/2024	66.472	-1,21%	176,83	172,52	176,965	172,61
23/01/2024	107.790	-0,72%	178,28	174,30	179,32	174,72
22/01/2024	81.344	1,43%	174,66	175,00	177,635	175,99
19/01/2024	85.679	1,47%	169,72	168,1301	174,17	173,51
18/01/2024	99.944	1,36%	169,78	168,35	172,11	171,00
17/01/2024	89.731	-1,63%	170,55	167,11	169,915	168,70
16/01/2024	208.570	-1,26%	176,62	168,79	171,495	171,49
15/01/2024	96.711	-0,17%	176,62	172,41	176,185	173,68
12/01/2024	96.711	-0,17%	176,62	172,41	176,185	173,68
11/01/2024	172.243	-2,53%	176,43	173,77	177,445	173,98
10/01/2024	85.000	-0,32%	178,77	177,54	179,80	178,50
09/01/2024	55.204	-1,31%	177,53	177,31	180,03	179,08
08/01/2024	124.190	1,12%	179,85	179,32	181,94	181,45
05/01/2024	327.289	0,59%	179,99	176,525	181,51	179,45
04/01/2024	108.915	-1,44%	179,99	177,65	182,39	178,39
03/01/2024	122.285	-3,16%	181,86	179,39	184,08	181,00
02/01/2024	157.954	-1,04%	186,49	185,34	189,00	186,90
29/12/2023	85.627	-0,58%	187,81	188,068	189,905	188,87
28/12/2023	133.574	0,08%	189,05	188,15	191,21	189,98
27/12/2023	179.064	2,52%	185,62	185,55	190,51	189,82
26/12/2023	86.095	0,25%	185,19	184,88	187,0086	185,16
22/12/2023	79.456	0,18%	184,64	183,33	185,90	184,69
21/12/2023	53.865	2,33%	182,495	181,70	184,655	184,36
20/12/2023	127.905	-1,44%	184,67	179,76	186,28	180,16
19/12/2023	92.119	-0,07%	184,67	181,67	186,01	182,79
18/12/2023	98.980	-0,38%	182,77	181,60	185,00	182,91
15/12/2023	283.985	-0,42%	182,77	181,925	186,645	183,60
14/12/2023	355.882	5,79%	179,09	179,705	187,90	184,38
13/12/2023	104.695	6,12%	164,27	163,48	175,33	174,29
12/12/2023	93.533	-2,05%	166,65	164,31	168,44	164,24
11/12/2023	86.665	0,65%	165,46	165,20	169,33	167,67
08/12/2023	64.805	1,08%	164,10	164,17	166,815	166,59
07/12/2023	52.079	0,80%	164,32	162,935	165,59	164,81
06/12/2023	111.090	1,12%	164,32	164,45	166,15	163,51
05/12/2023	150.702	-0,49%	161,59	159,52	163,16	161,70
04/12/2023	130.654	0,95%	160,55	160,18	162,98	162,50
01/12/2023	115.377	3,50%	155,56	155,86	161,44	160,97
30/11/2023	69.932	-0,77%	155,71	154,43	156,61	155,52
29/11/2023	92.870	0,79%	157,77	155,785	159,50	156,73
28/11/2023	132.336	0,12%	153,34	153,255	156,11	155,50
27/11/2023	87.338	-0,75%	155,16	154,83	156,04	155,31
24/11/2023	25.850	0,80%	154,55	153,93	156,7958	156,48
23/11/2023	62.940	1,16%	154,56	154,345	156,27	155,24
22/11/2023	62.891	1,16%	154,56	154,345	156,27	155,24
21/11/2023	58.067	-0,85%	152,67	152,62	154,94	153,46
20/11/2023	82.757	0,38%	154,51	152,32	155,25	154,77
17/11/2023	84.672	0,21%	155,32	152,28	155,355	154,19
16/11/2023	123.635	-0,42%	154,97	152,94	155,68	153,86
15/11/2023	232.726	2,27%	150,69	150,39	155,62	154,51
14/11/2023	197.930	7,39%	147,75	147,75	156,20	151,08
13/11/2023	81.929	0,33%	137,95	136,83	141,20	140,69
10/11/2023	119.477	1,36%	137,88	137,31	140,71	140,23
09/11/2023	105.550	-3,77%	144,49	137,715	143,565	138,35
08/11/2023	156.778	-0,83%	146,97	143,55	146,10	143,77
07/11/2023	129.358	-2,07%	150,19	144,24	147,07	144,97
06/11/2023	121.468	-2,01%	143,98	146,83	151,01	148,03
03/11/2023	356.862	8,27%	143,98	145,235	153,14	151,07
02/11/2023	499.521	7,01%	127,91	129,90	143,635	139,53
01/11/2023	336.750	1,93%	126,07	126,26	130,955	130,39
31/10/2023	172.615	2,38%	126,07	125,9713	128,78	127,92
30/10/2023	138.001	1,36%	123,22	123,17	126,66	124,95
27/10/2023	286.689	-0,36%	123,22	120,755	124,545	123,8442
26/10/2023	310.912	1,90%	122,94	121,83	126,38	124,29
25/10/2023	307.647	-2,46%	125,06	119,67	127,87	121,97
24/10/2023	152.276	0,32%	125,06	125,19	127,87	125,05
23/10/2023	142.074	-1,46%	125,52	124,338	127,40	124,65
20/10/2023	241.630	-2,63%	130,14	125,95	130,055	126,50
19/10/2023	287.934	-0,38%	131,88	129,18	132,88	129,91
18/10/2023	226.244	-2,04%	131,88	129,06	132,10	130,41
17/10/2023	131.456	0,40%	131,535	131,74	134,83	133,13
16/10/2023	136.818	1,30%	134,47	131,74	133,415	132,60
13/10/2023	119.669	-2,18%	134,47	130,14	134,0975	130,90
12/10/2023	171.844	-3,79%	138,98	133,43	137,60	133,82
11/10/2023	86.370	1,82%	138,14	137,69	139,525	139,09
10/10/2023	205.622	1,04%	135,21	135,22	137,68	136,60