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 > >>
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
19/02/2025 290.546 -0,94% 279,505 272,92 283,48 279,27
18/02/2025 322.864 -0,28% 279,505 280,245 285,985 281,91
17/02/2025 0 1,20% 279,505 280,05 286,00 282,69
14/02/2025 121.526 1,20% 279,505 280,05 286,00 282,82
13/02/2025 256.682 3,01% 279,505 268,09 281,45 279,33
12/02/2025 186.005 -2,02% 279,505 269,435 276,27 271,16
11/02/2025 197.146 -0,97% 279,505 275,805 281,275 276,74
10/02/2025 265.744 0,36% 283,92 276,77 283,23 279,45
07/02/2025 135.832 -1,47% 283,92 277,47 282,81 278,45
06/02/2025 232.056 -0,76% 277,70 276,055 285,95 282,59
05/02/2025 118.574 2,31% 277,70 281,31 286,94 284,76
04/02/2025 97.099 0,57% 275,74 274,92 279,58 278,34
03/02/2025 158.379 -2,14% 281,91 271,675 279,66 276,76
31/01/2025 150.314 0,16% 281,91 282,64 286,99 282,80
30/01/2025 108.192 1,15% 282,58 280,30 285,79 282,34
29/01/2025 158.579 -0,80% 282,31 279,00 284,7999 279,14
28/01/2025 141.170 0,14% 275,62 278,37 283,85 281,40
27/01/2025 208.385 1,76% 275,62 273,33 283,39 281,00
24/01/2025 160.861 0,83% 272,00 272,635 277,86 276,14
23/01/2025 124.311 1,62% 266,72 266,4866 275,64 273,88
22/01/2025 159.934 -0,54% 262,99 267,94 272,4499 269,52
21/01/2025 83.312 3,55% 262,99 264,72 271,04 270,97
20/01/2025 0 0,84% 262,90 260,66 264,67 261,68
17/01/2025 59.955 0,84% 262,90 260,66 264,67 261,68
16/01/2025 94.756 1,29% 251,25 255,8025 262,68 259,51
15/01/2025 186.706 6,55% 251,25 247,79 260,705 256,20
14/01/2025 124.354 1,03% 238,04 237,29 241,61 240,46
13/01/2025 151.830 -0,08% 241,67 234,595 238,225 238,00
10/01/2025 283.952 -3,94% 241,67 225,495 241,45 238,18
09/01/2025 163.895 4,46% 248,01 244,13 249,72 247,94
08/01/2025 163.212 -0,51% 254,505 244,13 260,33 260,33
07/01/2025 80.849 -2,76% 254,505 248,46 258,105 249,21
06/01/2025 117.076 0,92% 250,87 254,545 260,88 256,29
03/01/2025 79.704 1,86% 250,87 248,39 254,55 253,95
02/01/2025 157.110 -1,51% 252,515 247,04 255,935 249,31
31/12/2024 0 0,38% 252,515 251,04 255,935 253,14
30/12/2024 49.770 0,03% 251,30 247,88 253,64 253,64
27/12/2024 59.427 -1,05% 253,775 250,97 255,70 252,11
26/12/2024 54.695 -0,27% 254,79 253,19 255,755 254,78
24/12/2024 0 0,55% 255,00 252,1026 255,48 255,48
23/12/2024 92.468 0,53% 246,08 246,30 254,46 254,09
20/12/2024 206.873 2,30% 246,08 242,06 254,095 252,74
19/12/2024 154.013 -3,31% 271,69 246,35 258,895 246,93
18/12/2024 0 -4,81% 271,69 254,18 270,355 255,38
17/12/2024 108.870 -1,29% 271,69 267,76 271,735 268,27
16/12/2024 150.137 0,81% 271,28 270,175 275,22 271,77
13/12/2024 128.993 -1,84% 275,00 267,67 274,06 269,58
12/12/2024 94.648 -0,63% 275,645 274,45 278,435 274,63
11/12/2024 197.862 2,88% 273,26 270,576 278,73 276,37
10/12/2024 141.816 -1,60% 273,26 268,56 276,16 268,64
09/12/2024 120.354 -1,59% 276,895 271,76 278,80 273,01
06/12/2024 157.424 1,43% 278,40 275,25 282,21 277,37
05/12/2024 252.277 -1,23% 276,38 273,235 277,645 273,47
04/12/2024 133.007 -0,74% 276,64 270,80 277,03 276,88
03/12/2024 86.125 0,30% 279,10 275,68 279,64 278,95

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco