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 > >>
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
11/07/2025 213.686 -1,08% 254,905 254,84 261,32 256,89
10/07/2025 265.093 1,72% 256,62 251,91 261,32 259,69
09/07/2025 205.067 0,25% 258,345 251,91 261,15 255,30
08/07/2025 276.495 -1,47% 259,42 254,095 261,15 254,67
07/07/2025 178.454 -0,83% 259,50 256,005 262,87 258,47
04/07/2025 207.666 0,22% 259,16 258,815 261,93 260,64
03/07/2025 207.665 0,63% 256,93 255,88 261,93 260,96
02/07/2025 310.413 0,87% 254,39 253,53 260,97 259,00
01/07/2025 291.341 0,43% 255,78 253,18 260,97 256,88
30/06/2025 176.175 -0,46% 258,375 254,125 258,375 255,78
27/06/2025 323.095 1,51% 253,82 245,195 260,01 256,96
26/06/2025 359.463 3,71% 249,54 243,94 254,31 253,57
25/06/2025 260.044 -2,54% 249,95 243,99 251,28 244,50
24/06/2025 177.368 1,33% 238,705 238,155 251,28 250,88
23/06/2025 232.753 3,83% 240,36 236,4545 248,13 247,58
20/06/2025 110.334 0,47% 239,50 237,03 239,815 238,46
19/06/2025 204.334 1,22% 234,03 233,985 240,035 237,44
18/06/2025 180.359 1,59% 238,62 231,55 240,035 237,36
17/06/2025 281.920 -2,81% 240,7349 233,1401 242,165 233,72
16/06/2025 261.431 1,47% 241,84 237,61 242,165 240,48
13/06/2025 426.328 -1,90% 237,29 228,1876 243,72 236,99
12/06/2025 345.024 1,72% 238,37 237,02 243,72 241,59
11/06/2025 310.867 0,05% 231,825 231,775 242,405 237,50
10/06/2025 210.537 2,82% 231,85 230,24 237,56 237,39
09/06/2025 123.519 0,36% 230,26 229,62 233,17 230,88
06/06/2025 95.140 0,15% 229,63 228,40 233,8316 230,06
05/06/2025 228.176 0,20% 225,44 225,44 232,98 229,72
04/06/2025 207.340 1,93% 220,115 218,38 230,85 229,26
03/06/2025 235.984 1,75% 221,335 217,23 225,12 224,92
02/06/2025 241.344 -0,74% 222,70 217,19 222,70 221,06
30/05/2025 192.240 0,09% 221,96 219,04 224,26 222,70
29/05/2025 121.433 1,20% 224,03 219,025 223,82 222,66
28/05/2025 114.298 -1,09% 218,38 217,965 224,03 220,03
27/05/2025 183.458 3,10% 215,77 215,77 222,84 222,45
23/05/2025 150.193 0,36% 214,92 211,00 217,53 215,77
22/05/2025 255.100 -0,20% 225,84 213,28 225,965 215,00
21/05/2025 421.082 -5,83% 228,975 214,96 240,19 215,43
20/05/2025 222.307 -1,15% 231,555 227,41 232,90 228,76
19/05/2025 168.299 -1,92% 232,43 229,62 233,34 231,42
16/05/2025 185.844 0,17% 235,615 232,47 239,86 235,94
15/05/2025 216.502 -0,21% 239,15 232,36 239,525 235,54
14/05/2025 121.874 -1,49% 241,52 235,79 242,10 236,04
13/05/2025 148.176 -0,37% 239,955 236,64 243,085 239,62
12/05/2025 181.481 4,74% 241,11 236,44 244,49 240,52
09/05/2025 158.489 0,82% 230,95 223,83 232,82 229,63
08/05/2025 257.557 -0,17% 225,17 220,77 232,82 227,77
07/05/2025 272.427 -0,75% 230,17 220,00 232,44 228,16
06/05/2025 244.083 -1,27% 233,635 228,41 236,095 229,88
05/05/2025 176.201 -0,69% 232,96 232,11 236,095 232,84
02/05/2025 196.503 2,17% 227,86 226,55 237,72 234,46
01/05/2025 110.076 0,92% 224,645 221,56 233,86 229,49
30/04/2025 176.834 -0,47% 226,04 221,56 231,34 227,41
29/04/2025 129.998 0,62% 223,42 222,43 231,34 228,36
28/04/2025 127.308 1,06% 223,71 223,00 229,22 226,96
25/04/2025 102.441 -0,19% 219,135 217,01 227,62 224,58

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco