Jones Lang Lasalle Inc (JLL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	94.654	1,40%	144,26	143,79	147,075	146,08
19/05/2023	220.447	-1,55%	147,08	142,825	147,72	144,07
18/05/2023	302.780	3,34%	140,82	140,985	147,15	146,34
17/05/2023	227.162	2,84%	138,23	137,77	141,835	141,61
16/05/2023	331.832	-0,56%	137,57	137,02	138,63	137,70
15/05/2023	248.777	0,99%	137,26	137,395	139,97	138,47
12/05/2023	386.246	0,23%	135,26	135,64	138,06	137,11
11/05/2023	182.061	-0,13%	135,26	134,31	137,46	136,80
10/05/2023	249.368	3,47%	133,12	133,35	137,49	136,98
09/05/2023	257.344	0,52%	130,00	127,875	132,885	132,39
08/05/2023	218.697	-2,81%	135,78	131,36	136,025	131,71
05/05/2023	321.050	1,51%	136,01	133,20	137,19	135,52
04/05/2023	572.067	-0,70%	128,195	123,41	134,74	133,50
03/05/2023	180.345	-1,36%	136,99	133,85	138,10	134,44
02/05/2023	407.835	-1,82%	137,81	131,305	138,33	136,29
01/05/2023	206.272	-0,16%	138,45	138,10	141,25	138,82
28/04/2023	346.943	2,08%	137,00	136,97	141,455	139,04
27/04/2023	484.757	7,02%	129,79	128,16	138,43	136,21
26/04/2023	228.256	-0,67%	128,18	126,085	129,49	127,27
25/04/2023	207.025	-1,05%	127,55	124,735	128,21	128,13
24/04/2023	271.101	-2,48%	132,00	128,70	132,09	129,49
21/04/2023	92.074	-1,76%	135,93	132,28	136,14	132,78
20/04/2023	148.946	-1,62%	136,57	133,70	136,99	135,16
19/04/2023	80.235	0,24%	135,55	135,495	138,38	137,38
18/04/2023	110.953	-1,20%	138,50	135,84	140,10	137,05
17/04/2023	151.195	3,50%	133,67	133,32	138,71	138,72
14/04/2023	149.368	-1,10%	136,57	132,48	137,29	134,03
13/04/2023	110.083	0,46%	135,00	134,57	136,26	135,52
12/04/2023	76.073	-1,60%	138,76	134,72	138,99	134,90
11/04/2023	163.875	0,88%	136,25	135,82	138,74	137,09
10/04/2023	137.436	-1,62%	135,72	134,03	136,79	135,90
06/04/2023	124.696	-0,06%	137,68	137,15	139,06	138,14
05/04/2023	176.940	-1,76%	139,77	136,91	140,00	138,22
04/04/2023	146.372	-3,19%	144,50	140,40	144,73	140,70
03/04/2023	236.061	-0,11%	145,58	143,675	146,13	145,33
31/03/2023	117.292	3,02%	143,06	142,13	145,83	145,49
30/03/2023	106.278	0,38%	141,88	140,43	143,66	141,22
29/03/2023	89.279	1,74%	139,16	139,19	141,23	140,68
28/03/2023	108.427	-1,02%	138,47	137,03	139,8014	138,28
27/03/2023	177.723	1,64%	139,15	137,50	140,81	139,70
24/03/2023	316.317	0,18%	135,36	132,91	137,46	137,45
23/03/2023	136.536	-2,79%	142,75	136,63	145,11	137,20
22/03/2023	101.884	-5,47%	147,30	141,36	148,62	141,13
21/03/2023	186.023	1,75%	149,74	147,83	150,70	149,30
20/03/2023	163.319	0,29%	146,54	145,74	149,70	146,73
17/03/2023	177.609	-1,71%	149,65	146,095	148,77	146,31
16/03/2023	426.183	1,89%	147,15	145,10	149,57	148,86
15/03/2023	162.859	-2,62%	147,91	144,775	146,86	146,10
14/03/2023	139.302	0,11%	152,43	147,455	155,28	150,03
13/03/2023	156.979	-2,75%	152,47	148,625	155,01	149,86
10/03/2023	174.696	-5,54%	162,19	153,08	162,62	154,09
09/03/2023	73.450	-3,12%	167,17	163,08	168,42	163,12
08/03/2023	62.683	1,08%	165,68	166,26	168,73	168,38
07/03/2023	68.519	-2,05%	169,23	165,595	170,73	166,58
06/03/2023	145.280	-2,17%	174,35	170,09	175,435	170,07
03/03/2023	92.103	1,19%	173,64	172,23	174,68	173,85
02/03/2023	191.336	-2,05%	171,245	168,91	172,76	171,80
01/03/2023	156.537	0,54%	184,91	172,30	177,42	175,40
28/02/2023	221.219	3,65%	165,13	162,20	175,865	174,46
27/02/2023	140.578	-0,50%	171,80	168,01	171,83	168,32
24/02/2023	111.711	-1,46%	166,34	166,54	169,59	169,16
23/02/2023	69.570	0,62%	172,72	168,03	173,24	171,67
22/02/2023	74.559	0,04%	171,76	168,84	171,64	170,61
21/02/2023	57.764	-2,99%	173,61	169,42	174,43	170,55
20/02/2023	98.758	0,02%	175,28	172,07	176,39	175,81
17/02/2023	98.758	0,02%	175,28	172,07	176,39	175,81
16/02/2023	87.689	-3,19%	178,22	175,425	179,8099	175,77
15/02/2023	70.268	0,29%	179,315	178,73	181,74	181,56
14/02/2023	80.518	0,41%	179,06	178,17	182,61	181,03
13/02/2023	69.509	1,35%	178,06	177,525	180,25	180,30
10/02/2023	90.212	0,58%	176,00	173,72	177,989	177,901
09/02/2023	139.556	3,27%	173,72	172,645	177,02	176,87
08/02/2023	124.256	-3,52%	175,70	170,72	176,40	171,27
07/02/2023	152.509	0,64%	173,97	173,76	177,85	177,51
06/02/2023	82.603	-3,02%	177,71	174,94	178,89	176,38
03/02/2023	58.716	-1,70%	181,40	180,32	183,935	181,87
02/02/2023	182.474	3,08%	182,54	182,28	188,61	185,01
01/02/2023	255.888	-2,92%	182,62	174,48	183,79	179,48
31/01/2023	188.279	2,80%	180,29	180,585	184,87	184,87
30/01/2023	82.993	-0,81%	178,40	179,70	182,24	179,84
27/01/2023	101.585	-0,35%	180,935	178,81	182,47	181,30
26/01/2023	110.534	2,40%	178,94	177,295	181,96	181,94
25/01/2023	80.123	0,49%	174,07	173,21	177,73	177,67
24/01/2023	141.083	-1,81%	178,59	176,24	180,425	176,81
23/01/2023	121.836	1,92%	175,02	176,035	181,06	180,07
20/01/2023	80.990	0,95%	175,02	173,74	177,03	176,67
19/01/2023	72.772	-0,46%	174,13	173,20	175,82	175,00
18/01/2023	127.699	-0,33%	177,52	175,00	178,425	175,80
17/01/2023	103.927	-0,44%	177,13	175,845	179,34	176,39
16/01/2023	72.768	1,53%	172,15	171,90	177,73	177,16
13/01/2023	72.768	1,53%	172,15	171,90	177,73	177,16
12/01/2023	88.972	0,61%	173,46	172,14	175,845	174,49
11/01/2023	74.889	2,70%	170,55	170,52	173,34	173,43
10/01/2023	56.537	0,26%	168,79	166,73	169,82	168,87
09/01/2023	47.601	0,07%	168,28	168,13	171,20	168,43
06/01/2023	107.042	3,55%	164,06	162,30	168,90	168,32
05/01/2023	86.344	-1,61%	163,24	160,0743	162,96	162,55
04/01/2023	77.809	1,67%	164,855	163,05	166,69	165,21
03/01/2023	86.383	1,96%	162,18	160,88	165,27	162,50
02/01/2023	35.173	-1,12%	159,37	157,50	160,255	159,37