Jones Lang Lasalle Inc (JLL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,65%	207,12	205,12	207,845	206,20
17-05-2024	95.997	-0,65%	207,12	205,12	207,845	206,20
16-05-2024	144.666	-0,16%	208,125	206,465	209,67	207,54
15-05-2024	201.965	5,65%	199,91	199,35	207,92	207,86
14-05-2024	87.256	1,11%	198,38	194,06	198,59	196,75
13-05-2024	94.836	-0,64%	196,48	194,173	198,67	194,60
10-05-2024	93.771	1,01%	194,72	193,645	196,14	195,85
09-05-2024	144.512	1,47%	191,50	192,19	194,63	193,89
08-05-2024	95.631	0,43%	192,40	186,60	191,22	191,09
07-05-2024	184.150	-0,45%	192,40	189,89	193,86	190,28
06-05-2024	233.262	3,03%	192,645	190,80	200,73	191,14
03-05-2024	147.314	0,83%	182,25	182,33	189,30	185,52
02-05-2024	86.729	1,98%	182,25	180,42	184,405	183,99
01-05-2024	118.221	-0,16%	180,74	179,04	184,22	180,41
30-04-2024	87.586	-1,63%	182,24	180,50	183,965	180,70
29-04-2024	74.008	0,66%	184,81	182,7888	185,195	183,70
26-04-2024	80.347	1,10%	181,43	181,76	184,10	182,50
25-04-2024	110.967	-0,74%	180,12	179,31	181,33	180,51
24-04-2024	70.105	-0,26%	181,73	179,66	182,355	181,86
23-04-2024	62.847	1,85%	179,85	180,6023	183,18	182,33
22-04-2024	106.712	2,23%	174,26	175,135	179,71	179,02
19-04-2024	72.010	0,06%	174,745	174,12	175,995	175,11
18-04-2024	103.102	0,93%	173,15	173,44	175,90	175,00
17-04-2024	81.835	-0,42%	174,135	173,04	175,71	173,39
16-04-2024	79.277	-1,21%	181,32	171,45	174,821	174,12
15-04-2024	67.121	-2,19%	181,32	175,50	180,85	176,26
12-04-2024	68.550	-1,15%	182,07	179,85	182,37	180,21
11-04-2024	129.913	-0,76%	183,05	181,92	183,41	182,30
10-04-2024	253.200	-5,31%	188,20	183,24	195,08	183,70
09-04-2024	142.941	-1,80%	195,51	189,60	195,08	194,00
08-04-2024	117.535	-0,40%	200,04	196,41	200,14	197,55
05-04-2024	92.816	0,96%	196,17	195,49	199,12	198,34
04-04-2024	196.295	1,11%	198,60	194,97	200,11	196,46
03-04-2024	125.369	2,73%	193,40	192,59	195,14	194,31
02-04-2024	96.353	-0,62%	187,10	185,9286	189,35	189,14
01-04-2024	121.923	-2,45%	194,25	189,97	194,29	190,31
28-03-2024	130.419	0,62%	194,71	194,85	196,0602	195,09
27-03-2024	70.161	1,70%	193,31	191,96	194,54	193,88
26-03-2024	167.223	-0,47%	193,30	190,62	193,445	190,64
25-03-2024	165.455	0,41%	189,83	188,775	191,98	191,53
22-03-2024	86.683	-2,16%	194,23	190,605	194,79	190,74
21-03-2024	112.099	3,73%	192,00	188,92	195,38	194,94
20-03-2024	89.410	1,33%	184,46	184,56	190,24	187,94
19-03-2024	76.451	1,19%	184,74	183,02	185,45	185,47
18-03-2024	110.340	-0,21%	184,74	182,90	185,27	183,29
15-03-2024	139.690	-0,57%	184,38	180,70	184,76	183,68
14-03-2024	169.131	-0,03%	183,81	180,715	184,81	184,74
13-03-2024	126.233	-0,68%	186,82	184,30	187,39	184,80
12-03-2024	119.822	-0,71%	186,82	183,565	186,98	186,06
11-03-2024	144.871	-0,58%	186,84	184,52	187,87	187,39
08-03-2024	150.275	1,31%	189,75	186,99	191,72	188,48
07-03-2024	110.975	-0,60%	188,35	184,54	188,06	186,04
06-03-2024	107.395	-0,72%	190,20	185,79	191,06	187,16
05-03-2024	58.595	-1,54%	190,36	187,57	192,58	188,52
04-03-2024	90.218	-0,72%	192,65	190,855	193,635	191,47
01-03-2024	153.504	1,38%	188,57	188,23	193,20	192,86
29-02-2024	117.357	2,48%	188,00	186,125	190,54	190,24
28-02-2024	90.371	-0,69%	184,12	184,635	186,19	185,64
27-02-2024	167.506	1,13%	181,74	185,01	193,82	186,92
26-02-2024	174.358	1,04%	181,74	181,71	185,79	184,84
23-02-2024	96.359	-0,83%	183,91	181,74	184,825	182,93
22-02-2024	109.886	2,02%	181,69	179,48	186,43	184,46
21-02-2024	146.135	-1,40%	183,21	179,48	183,245	180,81
20-02-2024	105.608	-2,95%	185,71	182,512	192,08	183,37
19-02-2024	105.845	-1,97%	191,21	188,63	192,08	188,94
16-02-2024	105.845	-1,97%	191,21	188,63	192,08	188,94
15-02-2024	225.504	8,93%	173,10	181,98	193,52	192,73
14-02-2024	127.044	3,07%	178,34	171,94	176,82	176,93
13-02-2024	127.955	-4,25%	178,34	169,095	172,64	171,66
12-02-2024	107.698	1,29%	179,42	178,10	181,59	179,28
09-02-2024	119.647	-1,35%	179,42	175,47	178,36	176,99
08-02-2024	189.832	4,39%	171,08	171,415	180,00	179,42
07-02-2024	79.617	0,36%	170,80	168,905	172,2575	171,88
06-02-2024	61.968	-0,19%	172,08	171,285	174,205	171,27
05-02-2024	60.151	-2,42%	172,33	171,41	173,27	171,60
02-02-2024	89.493	-2,48%	175,62	174,82	177,53	175,85
01-02-2024	166.267	1,84%	176,49	173,93	180,43	180,32
31-01-2024	385.156	-0,19%	176,49	175,81	180,52	177,06
30-01-2024	105.056	-0,28%	176,16	174,35	177,67	177,40
29-01-2024	127.078	0,85%	175,83	175,02	177,98	177,89
26-01-2024	80.794	0,38%	177,16	176,06	177,74	176,39
25-01-2024	92.199	1,80%	176,83	173,98	176,36	175,72
24-01-2024	66.472	-1,21%	176,83	172,52	176,965	172,61
23-01-2024	107.790	-0,72%	178,28	174,30	179,32	174,72
22-01-2024	81.344	1,43%	174,66	175,00	177,635	175,99
19-01-2024	85.679	1,47%	169,72	168,1301	174,17	173,51
18-01-2024	99.944	1,36%	169,78	168,35	172,11	171,00
17-01-2024	89.731	-1,63%	170,55	167,11	169,915	168,70
16-01-2024	208.570	-1,26%	176,62	168,79	171,495	171,49
15-01-2024	96.711	-0,17%	176,62	172,41	176,185	173,68
12-01-2024	96.711	-0,17%	176,62	172,41	176,185	173,68
11-01-2024	172.243	-2,53%	176,43	173,77	177,445	173,98
10-01-2024	85.000	-0,32%	178,77	177,54	179,80	178,50
09-01-2024	55.204	-1,31%	177,53	177,31	180,03	179,08
08-01-2024	124.190	1,12%	179,85	179,32	181,94	181,45
05-01-2024	327.289	0,59%	179,99	176,525	181,51	179,45
04-01-2024	108.915	-1,44%	179,99	177,65	182,39	178,39
03-01-2024	122.285	-3,16%	181,86	179,39	184,08	181,00
02-01-2024	157.954	-1,04%	186,49	185,34	189,00	186,90
29-12-2023	85.627	-0,58%	187,81	188,068	189,905	188,87