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
<< < 2 3 4 5 6 > >>
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
24/04/2025 222.649 2,69% 218,46 217,01 227,64 225,00
23/04/2025 182.456 4,01% 209,44 207,92 226,92 219,10
22/04/2025 137.916 2,98% 209,52 201,965 212,07 210,66
21/04/2025 201.938 -3,10% 207,52 201,965 209,52 204,57
17/04/2025 210.237 0,22% 216,265 207,33 217,62 211,12
16/04/2025 267.311 -2,26% 214,88 207,33 219,63 210,65
15/04/2025 131.423 0,14% 215,75 211,63 219,63 215,52
14/04/2025 119.263 2,03% 215,75 211,63 216,88 215,22
11/04/2025 194.550 -1,11% 210,01 204,61 213,255 210,94
10/04/2025 296.979 -4,56% 216,80 206,22 216,89 213,31
09/04/2025 420.960 7,49% 203,38 194,36 225,425 223,49
08/04/2025 214.824 -3,39% 220,18 204,365 224,33 208,09
07/04/2025 240.623 -2,23% 209,91 205,60 224,4275 214,68
04/04/2025 267.875 -5,35% 239,315 212,965 225,085 219,58
03/04/2025 268.375 -7,52% 239,315 230,95 241,50 232,00
02/04/2025 73.860 1,98% 244,435 244,915 252,10 250,86
01/04/2025 146.037 -0,77% 246,205 241,35 248,82 246,00
31/03/2025 73.582 0,82% 244,50 242,42 248,59 247,91
28/03/2025 90.016 -1,84% 252,46 243,95 251,565 245,90
27/03/2025 81.909 -1,55% 253,30 249,18 256,36 250,51
26/03/2025 96.213 -2,03% 261,195 253,25 263,2199 254,43
25/03/2025 72.982 -0,07% 256,17 257,02 262,67 259,69
24/03/2025 77.783 3,84% 251,51 257,27 261,94 259,87
21/03/2025 99.890 -1,21% 251,51 247,08 252,685 250,25
20/03/2025 61.099 0,13% 249,24 250,62 256,38 253,32
19/03/2025 103.781 1,92% 249,24 248,63 255,15 252,98
18/03/2025 75.815 -2,21% 251,60 247,055 252,545 248,21
17/03/2025 143.201 1,43% 249,19 248,675 255,12 253,48
14/03/2025 264.462 4,20% 243,70 240,82 249,96 249,90
13/03/2025 220.129 -5,20% 250,37 236,84 251,925 239,83
12/03/2025 306.235 2,93% 252,91 250,875 256,16 252,98
11/03/2025 305.164 1,81% 239,75 237,36 249,20 245,77
10/03/2025 253.423 -3,78% 257,45 240,48 248,50 241,40
07/03/2025 240.249 -2,62% 257,45 244,35 258,37 250,12
06/03/2025 204.729 -4,94% 266,72 256,47 269,28 256,86
05/03/2025 186.443 2,98% 263,58 260,85 271,555 270,22
04/03/2025 278.318 -1,73% 265,44 255,065 264,74 262,41
03/03/2025 134.485 -1,95% 272,27 265,12 273,895 267,02
28/02/2025 158.161 1,54% 268,94 266,93 272,305 271,89
27/02/2025 147.440 -1,17% 273,14 266,90 275,3225 267,77
26/02/2025 215.347 2,02% 273,205 266,695 273,00 270,94
25/02/2025 186.621 0,63% 273,205 261,64 268,39 265,57
24/02/2025 203.850 0,72% 273,205 262,98 267,0922 263,92
21/02/2025 162.148 -3,75% 273,205 259,775 273,345 262,035
20/02/2025 160.456 -2,50% 279,505 271,4725 277,061 272,28

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco