Saltar para o conteúdo principal Login

Jones Lang Lasalle Inc (JLL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
02/12/2025 129.890 0,13% 328,38 319,74 329,06 324,26
01/12/2025 146.955 -0,60% 320,50 320,50 327,37 323,85
28/11/2025 103.027 -1,42% 331,8275 324,42 332,07 325,69
26/11/2025 134.424 -0,21% 331,7917 326,5356 335,79 330,03
25/11/2025 198.638 3,85% 317,1835 317,1835 331,74 330,72
24/11/2025 134.533 1,14% 311,20 311,20 320,285 318,45
21/11/2025 135.222 4,41% 301,66 301,66 316,12 314,87
20/11/2025 153.996 -0,53% 303,26 301,585 315,52 301,66
19/11/2025 154.601 2,03% 298,01 293,96 304,52 303,26
18/11/2025 167.826 1,69% 289,53 289,53 299,19 297,28
17/11/2025 139.133 -3,45% 310,00 291,8009 310,00 292,36
14/11/2025 89.743 0,23% 297,36 297,3255 304,18 302,57
13/11/2025 102.483 -1,75% 307,26 299,135 309,2366 301,88
12/11/2025 111.633 -0,42% 308,00 304,98 309,9999 307,26
11/11/2025 108.566 2,93% 300,00 300,00 309,405 308,54
10/11/2025 117.919 0,07% 300,6795 294,18 304,165 299,77
07/11/2025 134.231 4,05% 288,09 286,92 300,26 299,56
06/11/2025 118.305 0,10% 293,45 287,65 293,45 288,07
05/11/2025 329.915 -3,87% 292,00 275,00 292,7269 287,62
04/11/2025 253.763 -0,46% 306,06 294,23 306,06 299,04
03/11/2025 156.888 -1,65% 305,09 295,07 305,09 300,06
31/10/2025 137.283 0,32% 305,48 297,46 307,5575 305,09
30/10/2025 91.005 0,26% 305,23 296,60 307,43 304,20
29/10/2025 221.021 -2,74% 315,00 302,93 315,00 303,45
28/10/2025 83.009 -1,18% 315,71 311,15 315,71 311,99
27/10/2025 70.598 -0,40% 316,99 315,1549 319,88 315,71
24/10/2025 124.952 0,19% 320,2192 313,48 322,12 316,99
23/10/2025 265.854 1,08% 313,02 312,77 319,885 316,39
22/10/2025 140.130 0,92% 308,23 308,23 313,625 313,02
21/10/2025 92.339 1,25% 306,80 303,38 313,90 310,18
20/10/2025 112.470 1,93% 301,86 300,55 308,41 306,34
17/10/2025 111.591 0,76% 296,50 294,21 300,58 300,55
16/10/2025 159.515 -1,91% 305,10 296,6725 307,07 298,28
15/10/2025 168.327 3,15% 299,00 296,215 304,59 304,09
14/10/2025 112.364 1,52% 288,00 287,7327 296,19 294,73
13/10/2025 187.298 2,57% 285,71 283,135 291,56 290,51
10/10/2025 117.408 -1,86% 288,00 282,17 296,61 283,23
09/10/2025 133.411 1,48% 283,30 282,9235 289,28 287,91
08/10/2025 120.019 -0,90% 289,70 281,315 289,70 283,72
07/10/2025 124.104 -1,64% 292,01 285,73 293,42 286,29
06/10/2025 103.012 -1,39% 299,09 287,02 299,09 291,06
03/10/2025 90.992 0,62% 294,79 292,35 296,49 295,17
02/10/2025 124.266 -1,33% 297,07 292,006 297,07 293,36
01/10/2025 86.968 -0,32% 294,50 293,9946 300,1305 297,32
30/09/2025 102.270 -0,99% 298,01 294,7466 301,5276 298,28
29/09/2025 112.368 -0,36% 303,30 299,165 304,415 300,38
26/09/2025 179.978 0,24% 294,72 294,72 304,75 301,50
25/09/2025 140.624 -0,95% 301,00 291,7784 302,6984 300,73
24/09/2025 247.696 -3,10% 312,29 302,395 312,87 303,56
23/09/2025 79.185 -0,14% 313,51 312,99 317,5989 313,23
22/09/2025 113.275 -1,69% 319,41 311,96 319,41 313,68
19/09/2025 161.508 -0,40% 326,05 315,82 326,05 318,48
18/09/2025 134.456 0,77% 316,88 316,88 321,30 319,66
17/09/2025 204.749 1,49% 312,81 312,81 322,365 316,98
16/09/2025 164.240 -0,75% 314,06 309,2675 316,46 311,84
15/09/2025 192.283 0,35% 312,40 311,2101 316,14 313,75
12/09/2025 251.631 -0,65% 311,96 311,065 314,60 312,37
11/09/2025 218.644 2,38% 308,80 308,545 316,79 314,41
10/09/2025 246.309 -0,07% 313,07 306,4725 313,07 307,12
09/09/2025 200.688 -1,59% 311,99 306,27 311,99 306,94
08/09/2025 184.542 0,13% 312,79 304,59 313,91 311,99
05/09/2025 146.846 1,24% 308,52 306,67 315,075 311,49
04/09/2025 143.132 2,34% 302,00 302,00 307,73 307,68
03/09/2025 137.576 -0,24% 301,02 297,04 302,235 300,66
02/09/2025 166.796 -1,37% 303,07 294,81 303,07 301,39
29/08/2025 98.297 0,30% 303,45 302,745 307,38 305,57
28/08/2025 136.539 -0,40% 308,31 301,07 308,42 304,66
27/08/2025 164.101 0,12% 303,71 303,29 308,325 305,85
26/08/2025 210.507 0,31% 303,50 301,70 308,61 305,48
25/08/2025 212.742 0,43% 301,91 300,90 305,58 304,50
22/08/2025 221.582 3,51% 293,64 292,8128 306,4481 303,19
21/08/2025 185.843 -1,47% 296,68 292,72 298,5659 292,90
20/08/2025 198.599 -0,70% 299,25 295,52 299,25 297,28
19/08/2025 334.064 2,18% 298,78 293,505 299,29 299,25
18/08/2025 241.449 -0,40% 293,49 290,41 295,60 292,92
15/08/2025 171.449 0,16% 293,63 292,26 298,395 294,10
14/08/2025 374.092 -1,11% 298,00 289,16 304,44 293,63
13/08/2025 331.746 4,59% 283,88 283,88 297,15 296,92
12/08/2025 284.810 2,93% 277,76 274,79 284,19 283,88
11/08/2025 311.432 -0,87% 274,41 274,41 283,50 275,79
08/08/2025 173.571 1,42% 275,15 274,138 279,39 278,21
07/08/2025 275.013 -0,33% 275,24 273,395 279,20 274,32
06/08/2025 437.506 0,81% 272,30 265,01 276,91 275,24
05/08/2025 228.410 0,96% 270,99 267,6166 273,95 273,02
04/08/2025 137.557 1,92% 266,56 266,56 272,50 270,43
01/08/2025 217.914 -1,85% 270,36 262,31 270,36 265,35
31/07/2025 254.802 -0,76% 272,38 270,32 274,85 270,36
30/07/2025 238.265 -1,31% 278,09 269,50 278,64 272,38
29/07/2025 466.568 5,04% 262,66 262,65 282,625 275,89
28/07/2025 181.371 -0,99% 267,50 262,65 267,50 262,66
25/07/2025 130.464 1,50% 259,175 258,19 265,375 265,29
24/07/2025 136.216 0,22% 261,95 257,58 263,92 261,37
23/07/2025 117.310 0,29% 255,21 253,49 263,92 260,80
22/07/2025 294.400 2,59% 255,20 253,48 260,815 260,04
21/07/2025 143.369 0,08% 254,6865 253,48 258,6286 253,48
18/07/2025 108.972 0,55% 250,20 248,24 254,41 253,27
17/07/2025 190.100 0,57% 249,00 246,075 252,86 251,88
16/07/2025 208.804 0,61% 257,48 246,075 257,14 250,46
15/07/2025 198.422 -2,66% 256,42 248,85 258,19 248,95
14/07/2025 151.540 -0,44% 256,39 254,385 258,095 255,76

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco