Jones Lang Lasalle Inc (JLL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	35.173	-1,12%	159,37	157,50	160,255	159,37
29-12-2022	65.352	4,19%	155,295	155,295	161,505	161,17
28-12-2022	70.256	-2,05%	157,78	154,295	158,85	154,69
27-12-2022	38.249	-0,37%	158,31	157,125	159,09	157,93
23-12-2022	9.709	0,08%	156,905	155,79	157,41	156,97
22-12-2022	69.247	-1,17%	156,68	154,15	157,79	156,84
21-12-2022	70.890	1,61%	157,46	157,215	160,73	158,69
20-12-2022	85.035	0,71%	155,36	153,75	158,25	156,17
19-12-2022	83.909	-2,10%	158,92	153,91	159,12	155,07
16-12-2022	103.775	-2,34%	159,73	157,06	159,475	158,39
15-12-2022	87.333	-2,96%	165,00	161,74	164,36	162,18
14-12-2022	92.895	-2,02%	169,56	166,06	170,94	167,13
13-12-2022	142.620	4,69%	170,33	166,97	170,625	170,57
12-12-2022	134.041	1,19%	161,495	160,48	163,39	162,93
09-12-2022	99.014	-0,46%	160,23	160,95	163,415	161,01
08-12-2022	87.691	0,31%	161,83	161,22	164,69	161,76
07-12-2022	67.123	-0,32%	160,40	159,69	162,64	161,26
06-12-2022	440.545	-0,09%	161,81	159,85	163,09	161,78
05-12-2022	339.138	-2,94%	164,51	161,25	164,46	161,92
02-12-2022	263.279	-0,69%	165,75	165,69	167,62	166,79
01-12-2022	343.121	-0,14%	169,05	166,325	170,4862	167,94
30-11-2022	546.248	3,72%	160,86	159,175	168,18	168,17
29-11-2022	427.953	1,74%	159,28	159,285	162,56	162,14
28-11-2022	535.522	-2,90%	161,99	159,12	162,57	159,30
25-11-2022	121.784	0,94%	162,37	161,57	164,68	164,05
24-11-2022	493.772	0,43%	160,66	160,0111	163,43	162,52
23-11-2022	493.772	0,43%	160,66	160,0111	163,43	162,52
22-11-2022	584.207	2,74%	156,67	155,54	161,96	161,82
21-11-2022	806.588	1,01%	155,51	155,51	159,155	157,50
18-11-2022	487.575	0,25%	158,51	153,67	158,11	155,92
17-11-2022	551.876	-3,41%	157,60	154,19	158,68	155,53
16-11-2022	1.278.750	-0,89%	159,95	159,57	166,20	161,02
15-11-2022	861.340	0,65%	162,28	160,44	164,58	160,895
14-11-2022	165.515	-3,28%	163,51	159,69	163,82	159,86
11-11-2022	180.465	2,28%	163,81	162,86	169,04	165,28
10-11-2022	279.612	10,69%	146,515	154,81	165,525	161,59
09-11-2022	165.283	-1,51%	146,515	143,715	147,72	146,07
08-11-2022	141.920	0,97%	146,725	144,89	149,41	148,31
07-11-2022	168.689	3,57%	140,12	143,52	147,24	146,82
04-11-2022	294.886	2,43%	140,12	139,46	144,24	141,69
03-11-2022	457.943	-2,21%	139,11	135,36	140,05	138,53
02-11-2022	822.962	-12,50%	150,45	141,09	150,45	141,66
01-11-2022	165.101	1,77%	162,37	159,37	164,1299	161,90
31-10-2022	248.961	-2,05%	161,37	158,59	162,605	159,09
28-10-2022	166.239	-0,60%	162,51	161,19	164,88	162,395
27-10-2022	248.734	-1,45%	166,90	160,45	167,215	163,38
26-10-2022	104.463	1,39%	163,31	161,91	167,55	165,79
25-10-2022	145.030	2,70%	159,115	159,94	165,15	163,51
24-10-2022	137.736	0,13%	159,51	158,57	161,12	159,21
21-10-2022	68.431	2,55%	154,62	154,04	159,18	158,98
20-10-2022	87.443	-0,81%	156,51	153,95	158,6875	155,03
19-10-2022	194.238	-4,76%	160,22	155,56	160,24	156,30
18-10-2022	109.236	1,32%	165,89	162,005	166,96	164,04
17-10-2022	135.066	3,37%	163,66	160,44	164,51	161,90
14-10-2022	98.031	-2,81%	163,66	156,34	164,87	156,63
13-10-2022	82.997	0,51%	155,95	155,09	162,135	161,15
12-10-2022	102.104	-0,58%	161,11	158,82	162,25	160,33
11-10-2022	148.092	0,32%	160,69	157,69	162,48	161,26
10-10-2022	124.813	2,27%	157,615	157,33	161,325	160,74
07-10-2022	175.801	-4,07%	161,83	156,00	161,59	157,17
06-10-2022	174.255	-1,06%	166,5629	163,09	166,605	163,95
05-10-2022	215.860	-1,36%	165,97	163,885	167,67	165,71
04-10-2022	203.078	6,35%	160,55	160,55	168,10	167,99
03-10-2022	202.162	4,56%	153,92	151,32	159,10	157,96
30-09-2022	204.136	1,64%	149,30	148,93	153,17	151,07
29-09-2022	116.216	-3,93%	153,90	147,23	153,125	148,80
28-09-2022	89.659	2,22%	153,90	150,75	155,905	154,88
27-09-2022	272.804	-0,05%	153,90	151,39	155,37	151,51
26-09-2022	230.796	-1,14%	152,48	150,575	154,505	151,59
23-09-2022	231.980	-1,66%	153,87	151,09	154,95	153,34
22-09-2022	96.802	-0,78%	156,69	154,695	156,92	155,92
21-09-2022	116.928	-1,88%	161,16	157,14	162,40	157,14
20-09-2022	152.904	-2,51%	161,16	158,565	160,5325	160,15
19-09-2022	107.130	0,95%	160,83	162,37	164,69	164,28
16-09-2022	189.163	-1,70%	164,21	160,61	164,43	162,73
15-09-2022	71.311	-0,76%	166,16	165,08	169,91	165,54
14-09-2022	117.504	-0,86%	167,53	163,37	167,11	166,81
13-09-2022	124.267	-5,66%	172,105	167,945	172,96	168,25
12-09-2022	160.443	1,46%	176,68	176,77	180,20	178,35
09-09-2022	77.996	1,04%	174,83	174,21	176,85	175,79
08-09-2022	86.029	1,39%	166,93	168,10	174,10	173,98
07-09-2022	125.131	3,29%	166,93	166,09	172,515	171,60
06-09-2022	115.325	-1,95%	170,30	165,21	171,08	166,14
05-09-2022	131.561	-1,29%	174,28	169,37	177,44	169,45
02-09-2022	131.561	-1,29%	174,28	169,37	177,44	169,45
01-09-2022	125.987	-0,78%	172,13	165,68	173,23	171,66
31-08-2022	134.453	-0,23%	172,90	171,49	176,01	173,00
30-08-2022	103.322	-0,14%	174,05	172,25	174,70	173,39
29-08-2022	101.967	-1,34%	173,75	173,51	177,50	173,64
26-08-2022	107.035	-2,71%	179,41	175,24	180,8658	176,00
25-08-2022	79.415	2,36%	179,41	178,14	181,055	180,90
24-08-2022	100.739	0,56%	175,68	175,54	177,645	176,655
23-08-2022	72.779	0,60%	175,31	174,68	178,515	175,68
22-08-2022	115.929	-4,51%	180,00	173,87	180,70	174,64
19-08-2022	65.811	-2,17%	186,08	181,18	185,745	182,89
18-08-2022	83.194	-0,38%	187,18	186,79	189,275	186,95
17-08-2022	99.749	0,63%	184,44	182,93	187,82	187,66
16-08-2022	80.573	-0,09%	186,18	184,735	187,79	186,54
15-08-2022	84.641	0,25%	185,615	184,13	187,63	186,70
12-08-2022	70.102	2,08%	184,01	182,484	186,37	186,23