Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
JSLG3 - JSL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 6,26 | 6,37 | +2,08% | 6,08 | 6,38 | 6,24 | 6,35 | 6,37 | 1.626 | 375.960.900 |
| 5/9/2025 | 5,96 | 6,24 | +4,87% | 5,96 | 6,30 | 6,19 | 6,20 | 6,24 | 1.828 | 687.010.300 |
| 4/9/2025 | 5,74 | 5,95 | +4,57% | 5,68 | 5,95 | 5,83 | 5,91 | 5,96 | 1.262 | 260.648.200 |
| 3/9/2025 | 5,71 | 5,69 | +1,25% | 5,56 | 5,74 | 5,66 | 5,68 | 5,70 | 684 | 209.223.300 |
| 2/9/2025 | 5,57 | 5,62 | -0,35% | 5,50 | 5,70 | 5,63 | 5,62 | 5,65 | 1.105 | 254.253.900 |
| 1/9/2025 | 5,67 | 5,64 | -0,70% | 5,61 | 5,76 | 5,66 | 5,63 | 5,64 | 913 | 188.467.800 |
| 29/8/2025 | 5,55 | 5,68 | +0,89% | 5,43 | 5,71 | 5,61 | 5,61 | 5,68 | 3.235 | 925.210.100 |
| 28/8/2025 | 5,55 | 5,63 | +2,36% | 5,55 | 5,78 | 5,67 | 5,63 | 5,64 | 1.570 | 414.736.500 |
| 27/8/2025 | 5,40 | 5,50 | +2,04% | 5,32 | 5,57 | 5,45 | 5,50 | 5,57 | 1.197 | 258.684.800 |
| 26/8/2025 | 5,36 | 5,39 | +0,37% | 5,31 | 5,46 | 5,38 | 5,38 | 5,39 | 1.065 | 111.222.200 |
| 25/8/2025 | 5,41 | 5,37 | -0,74% | 5,34 | 5,47 | 5,41 | 5,35 | 5,37 | 724 | 117.016.100 |
| 22/8/2025 | 5,15 | 5,41 | +5,87% | 5,09 | 5,43 | 5,32 | 5,39 | 5,41 | 1.017 | 402.938.300 |
| 21/8/2025 | 5,25 | 5,11 | -1,54% | 5,03 | 5,25 | 5,09 | 5,09 | 5,11 | 1.154 | 298.145.100 |
| 20/8/2025 | 5,21 | 5,19 | +1,57% | 5,11 | 5,29 | 5,16 | 5,18 | 5,20 | 991 | 210.457.400 |
| 19/8/2025 | 5,27 | 5,11 | -4,31% | 5,06 | 5,27 | 5,14 | 5,11 | 5,14 | 1.931 | 401.049.500 |
| 18/8/2025 | 5,30 | 5,34 | +0,75% | 5,25 | 5,48 | 5,37 | 5,34 | 5,36 | 1.374 | 270.305.500 |
| 15/8/2025 | 5,39 | 5,30 | -0,56% | 5,20 | 5,39 | 5,27 | 5,26 | 5,30 | 1.319 | 205.595.000 |
| 14/8/2025 | 5,42 | 5,33 | -1,11% | 5,27 | 5,42 | 5,31 | 5,28 | 5,33 | 1.295 | 277.094.000 |
| 13/8/2025 | 5,43 | 5,39 | -1,28% | 5,32 | 5,50 | 5,39 | 5,36 | 5,40 | 1.394 | 175.101.100 |
| 12/8/2025 | 5,20 | 5,46 | +4,40% | 5,20 | 5,58 | 5,46 | 5,46 | 5,50 | 2.737 | 503.795.200 |
| 11/8/2025 | 5,60 | 5,23 | -6,10% | 5,16 | 5,60 | 5,27 | 5,22 | 5,23 | 2.432 | 522.010.000 |
| 8/8/2025 | 5,35 | 5,57 | +4,31% | 5,30 | 5,59 | 5,46 | 5,56 | 5,57 | 1.568 | 293.798.900 |
| 7/8/2025 | 5,21 | 5,34 | +1,14% | 5,17 | 5,42 | 5,28 | 5,34 | 5,36 | 2.137 | 447.789.800 |
| 6/8/2025 | 5,34 | 5,28 | +0,57% | 5,18 | 5,35 | 5,24 | 5,28 | 5,29 | 900 | 266.939.200 |
| 5/8/2025 | 5,21 | 5,25 | +0,77% | 5,17 | 5,35 | 5,25 | 5,23 | 5,25 | 947 | 248.060.700 |
| 4/8/2025 | 5,23 | 5,21 | +1,56% | 5,15 | 5,24 | 5,18 | 5,20 | 5,21 | 537 | 86.832.400 |
| 1/8/2025 | 5,35 | 5,13 | -1,91% | 5,13 | 5,42 | 5,21 | 5,13 | 5,15 | 1.757 | 305.029.900 |
| 31/7/2025 | 5,25 | 5,23 | -2,24% | 5,17 | 5,30 | 5,22 | 5,19 | 5,23 | 923 | 125.082.600 |
| 30/7/2025 | 5,18 | 5,35 | +2,49% | 5,16 | 5,40 | 5,26 | 5,30 | 5,36 | 942 | 215.416.100 |
| 29/7/2025 | 5,29 | 5,22 | +0,38% | 5,18 | 5,30 | 5,23 | 5,20 | 5,22 | 1.231 | 189.623.200 |
| 28/7/2025 | 5,45 | 5,20 | -3,53% | 5,20 | 5,49 | 5,26 | 5,20 | 5,21 | 912 | 178.348.200 |
| 25/7/2025 | 5,41 | 5,39 | 0,00% | 5,33 | 5,46 | 5,38 | 5,39 | 5,43 | 775 | 141.874.200 |
| 24/7/2025 | 5,38 | 5,39 | +0,19% | 5,29 | 5,43 | 5,36 | 5,39 | 5,41 | 759 | 104.522.000 |
| 23/7/2025 | 5,33 | 5,38 | +1,13% | 5,25 | 5,42 | 5,36 | 5,35 | 5,39 | 1.232 | 154.977.300 |
| 22/7/2025 | 5,30 | 5,32 | +1,33% | 5,25 | 5,42 | 5,35 | 5,32 | 5,36 | 1.719 | 201.820.400 |
| 21/7/2025 | 5,20 | 5,25 | +0,96% | 5,17 | 5,52 | 5,35 | 5,25 | 5,28 | 2.527 | 391.982.200 |
| 18/7/2025 | 5,40 | 5,20 | -5,45% | 5,17 | 5,48 | 5,30 | 5,19 | 5,20 | 1.574 | 285.136.200 |
| 17/7/2025 | 5,46 | 5,50 | 0,00% | 5,44 | 5,55 | 5,49 | 5,49 | 5,50 | 1.203 | 180.828.000 |
| 16/7/2025 | 5,62 | 5,50 | -3,34% | 5,45 | 5,67 | 5,53 | 5,50 | 5,51 | 1.415 | 265.005.500 |
| 15/7/2025 | 5,71 | 5,69 | +0,53% | 5,55 | 5,72 | 5,64 | 5,65 | 5,69 | 1.557 | 220.777.400 |
| 14/7/2025 | 5,66 | 5,66 | +0,53% | 5,53 | 5,67 | 5,60 | 5,62 | 5,66 | 1.189 | 178.573.100 |
| 11/7/2025 | 5,80 | 5,63 | -2,93% | 5,58 | 5,82 | 5,64 | 5,61 | 5,63 | 2.000 | 511.681.800 |
| 10/7/2025 | 5,75 | 5,80 | -0,68% | 5,65 | 5,90 | 5,80 | 5,80 | 5,86 | 1.154 | 192.991.400 |
| 9/7/2025 | 5,86 | 5,84 | -0,68% | 5,78 | 5,90 | 5,84 | 5,81 | 5,85 | 865 | 143.462.300 |
| 8/7/2025 | 6,02 | 5,88 | -1,34% | 5,82 | 6,02 | 5,87 | 5,83 | 5,88 | 1.115 | 225.684.000 |
| 7/7/2025 | 6,02 | 5,96 | -0,50% | 5,84 | 6,06 | 5,89 | 5,95 | 5,96 | 855 | 146.072.400 |
| 4/7/2025 | 5,97 | 5,99 | -0,17% | 5,85 | 6,01 | 5,96 | 5,95 | 5,99 | 706 | 135.550.300 |
| 3/7/2025 | 5,76 | 6,00 | +4,71% | 5,66 | 6,09 | 5,95 | 5,98 | 6,00 | 1.406 | 276.289.300 |
| 2/7/2025 | 6,04 | 5,73 | -4,02% | 5,71 | 6,04 | 5,79 | 5,73 | 5,75 | 1.212 | 252.252.200 |
| 1/7/2025 | 6,13 | 5,97 | -1,32% | 5,95 | 6,15 | 6,01 | 5,96 | 5,97 | 1.585 | 241.951.700 |
| 30/6/2025 | 5,86 | 6,05 | +3,42% | 5,81 | 6,05 | 5,95 | 6,03 | 6,05 | 1.035 | 243.563.200 |
| 27/6/2025 | 5,99 | 5,85 | -2,99% | 5,84 | 6,33 | 6,07 | 5,85 | 5,86 | 1.251 | 336.642.400 |
| 26/6/2025 | 6,08 | 6,03 | +0,50% | 5,90 | 6,11 | 5,97 | 5,99 | 6,04 | 967 | 226.817.900 |
| 25/6/2025 | 6,16 | 6,00 | -1,80% | 5,98 | 6,21 | 6,04 | 6,00 | 6,03 | 640 | 80.704.800 |
| 24/6/2025 | 6,04 | 6,11 | +2,86% | 5,96 | 6,26 | 6,15 | 6,10 | 6,15 | 1.180 | 237.136.700 |
| 23/6/2025 | 6,20 | 5,94 | -4,19% | 5,84 | 6,25 | 5,96 | 5,91 | 5,94 | 1.538 | 352.288.300 |
| 20/6/2025 | 6,55 | 6,20 | -4,76% | 6,20 | 6,55 | 6,30 | 6,20 | 6,26 | 929 | 217.791.600 |
| 18/6/2025 | 6,67 | 6,51 | -3,56% | 6,51 | 6,82 | 6,62 | 6,51 | 6,56 | 1.188 | 256.455.300 |
| 17/6/2025 | 6,31 | 6,75 | +6,97% | 6,23 | 6,79 | 6,60 | 6,72 | 6,75 | 2.165 | 578.177.800 |
| 16/6/2025 | 6,08 | 6,31 | +4,82% | 6,08 | 6,54 | 6,34 | 6,30 | 6,31 | 2.198 | 535.517.100 |
| 13/6/2025 | 6,21 | 6,02 | -2,75% | 6,02 | 6,24 | 6,07 | 6,02 | 6,03 | 1.514 | 234.922.700 |
| 12/6/2025 | 6,14 | 6,19 | +0,16% | 6,09 | 6,26 | 6,17 | 6,18 | 6,20 | 977 | 246.871.800 |
| 11/6/2025 | 6,33 | 6,18 | -2,37% | 6,17 | 6,40 | 6,27 | 6,18 | 6,19 | 1.113 | 247.593.100 |
| 10/6/2025 | 5,83 | 6,33 | +9,71% | 5,79 | 6,55 | 6,27 | 6,33 | 6,36 | 3.232 | 1.116.898.700 |
| 9/6/2025 | 5,83 | 5,77 | -1,03% | 5,57 | 5,86 | 5,71 | 5,72 | 5,78 | 1.052 | 448.680.200 |
| 6/6/2025 | 5,94 | 5,83 | -1,35% | 5,72 | 5,98 | 5,81 | 5,80 | 5,83 | 1.232 | 286.161.600 |
| 5/6/2025 | 6,12 | 5,91 | -2,96% | 5,90 | 6,12 | 6,01 | 5,91 | 5,92 | 1.079 | 290.727.800 |
| 4/6/2025 | 6,04 | 6,09 | +2,35% | 5,91 | 6,23 | 6,04 | 6,02 | 6,09 | 2.057 | 581.718.800 |
| 3/6/2025 | 6,07 | 5,95 | +0,85% | 5,87 | 6,07 | 5,96 | 5,95 | 5,97 | 3.235 | 709.312.400 |
| 2/6/2025 | 6,23 | 5,90 | -5,14% | 5,90 | 6,32 | 6,03 | 5,90 | 5,95 | 1.873 | 497.842.300 |
| 30/5/2025 | 6,33 | 6,22 | -1,89% | 6,19 | 6,43 | 6,29 | 6,21 | 6,22 | 886 | 231.921.100 |
| 29/5/2025 | 6,48 | 6,34 | -1,09% | 6,25 | 6,48 | 6,33 | 6,34 | 6,40 | 1.281 | 383.942.400 |
| 28/5/2025 | 6,55 | 6,41 | -0,77% | 6,33 | 6,55 | 6,39 | 6,40 | 6,43 | 723 | 183.607.800 |
| 27/5/2025 | 6,38 | 6,46 | +2,38% | 6,29 | 6,56 | 6,46 | 6,41 | 6,46 | 1.929 | 640.568.900 |
| 26/5/2025 | 6,39 | 6,31 | -0,16% | 6,28 | 6,47 | 6,35 | 6,29 | 6,31 | 667 | 183.035.900 |
| 23/5/2025 | 6,53 | 6,32 | -3,07% | 6,13 | 6,53 | 6,29 | 6,31 | 6,34 | 2.289 | 525.051.200 |
| 22/5/2025 | 6,55 | 6,52 | -0,46% | 6,48 | 6,66 | 6,53 | 6,49 | 6,52 | 2.017 | 557.610.100 |
| 21/5/2025 | 6,73 | 6,55 | -3,39% | 6,53 | 6,77 | 6,59 | 6,54 | 6,55 | 1.003 | 305.953.100 |
| 20/5/2025 | 6,89 | 6,78 | -0,44% | 6,56 | 6,89 | 6,72 | 6,78 | 6,82 | 1.648 | 338.556.100 |
| 19/5/2025 | 6,69 | 6,81 | +1,79% | 6,66 | 6,91 | 6,81 | 6,80 | 6,81 | 1.990 | 322.730.600 |
| 16/5/2025 | 6,60 | 6,69 | +1,52% | 6,54 | 6,77 | 6,67 | 6,69 | 6,75 | 2.332 | 388.477.300 |
| 15/5/2025 | 6,50 | 6,59 | +1,38% | 6,48 | 6,73 | 6,63 | 6,58 | 6,62 | 1.247 | 369.279.100 |
| 14/5/2025 | 6,70 | 6,50 | -2,84% | 6,50 | 6,71 | 6,58 | 6,49 | 6,50 | 1.835 | 399.151.700 |
| 13/5/2025 | 6,70 | 6,69 | +1,36% | 6,63 | 6,79 | 6,71 | 6,68 | 6,69 | 837 | 215.095.100 |
| 12/5/2025 | 6,73 | 6,60 | -1,49% | 6,60 | 6,79 | 6,65 | 6,60 | 6,63 | 2.043 | 349.722.700 |
| 9/5/2025 | 6,70 | 6,70 | +0,45% | 6,61 | 6,80 | 6,73 | 6,70 | 6,74 | 2.229 | 506.348.100 |
| 8/5/2025 | 6,52 | 6,67 | +2,46% | 6,48 | 6,77 | 6,62 | 6,66 | 6,68 | 1.784 | 435.191.200 |
| 7/5/2025 | 6,43 | 6,51 | +0,15% | 6,32 | 6,55 | 6,45 | 6,50 | 6,54 | 1.360 | 318.133.900 |
| 6/5/2025 | 6,59 | 6,50 | -1,52% | 6,28 | 6,72 | 6,50 | 6,43 | 6,50 | 1.360 | 314.512.000 |
| 5/5/2025 | 6,69 | 6,60 | -1,35% | 6,49 | 6,73 | 6,57 | 6,55 | 6,60 | 1.026 | 211.616.500 |
| 2/5/2025 | 6,70 | 6,69 | -1,18% | 6,67 | 6,78 | 6,72 | 6,69 | 6,73 | 988 | 255.881.500 |
| 29/4/2025 | 6,59 | 6,77 | +1,35% | 6,59 | 6,80 | 6,73 | 6,74 | 6,77 | 1.392 | 215.607.200 |
| 28/4/2025 | 6,85 | 6,68 | -1,91% | 6,61 | 6,97 | 6,75 | 6,68 | 6,69 | 861 | 281.936.600 |
| 25/4/2025 | 6,92 | 6,81 | -1,59% | 6,73 | 6,92 | 6,80 | 6,81 | 6,83 | 1.459 | 304.919.700 |
| 24/4/2025 | 6,40 | 6,92 | +7,62% | 6,40 | 6,93 | 6,73 | 6,88 | 6,92 | 1.120 | 446.389.500 |
| 23/4/2025 | 6,40 | 6,43 | +1,58% | 6,34 | 6,60 | 6,46 | 6,38 | 6,43 | 1.190 | 375.146.900 |
| 22/4/2025 | 6,29 | 6,33 | +0,96% | 6,16 | 6,46 | 6,35 | 6,33 | 6,36 | 919 | 227.999.200 |
| 17/4/2025 | 5,96 | 6,27 | +3,64% | 5,94 | 6,40 | 6,25 | 6,21 | 6,28 | 1.644 | 366.339.800 |
| 16/4/2025 | 6,17 | 6,05 | -1,79% | 5,96 | 6,25 | 6,10 | 6,04 | 6,05 | 1.804 | 292.784.200 |
| 15/4/2025 | 5,91 | 6,16 | +4,23% | 5,84 | 6,21 | 6,02 | 6,16 | 6,17 | 1.485 | 577.193.300 |
| 14/4/2025 | 5,78 | 5,91 | +4,60% | 5,74 | 5,93 | 5,84 | 5,89 | 5,91 | 1.944 | 459.368.400 |
| 11/4/2025 | 5,33 | 5,65 | +6,20% | 5,33 | 5,79 | 5,61 | 5,64 | 5,67 | 1.401 | 421.901.800 |
| 10/4/2025 | 5,38 | 5,32 | -1,85% | 5,25 | 5,43 | 5,33 | 5,32 | 5,37 | 874 | 243.487.200 |
| 9/4/2025 | 5,17 | 5,42 | +5,24% | 5,03 | 5,50 | 5,32 | 5,39 | 5,42 | 2.484 | 501.877.900 |
| 8/4/2025 | 5,35 | 5,15 | -2,65% | 5,14 | 5,41 | 5,25 | 5,15 | 5,19 | 1.034 | 256.167.000 |
| 7/4/2025 | 5,28 | 5,29 | -2,04% | 5,10 | 5,50 | 5,29 | 5,25 | 5,29 | 1.497 | 321.114.300 |
| 4/4/2025 | 5,73 | 5,40 | -5,76% | 5,35 | 5,73 | 5,43 | 5,40 | 5,41 | 1.382 | 405.119.300 |
| 3/4/2025 | 5,47 | 5,73 | +4,75% | 5,41 | 5,82 | 5,72 | 5,73 | 5,76 | 4.158 | 793.498.000 |
| 2/4/2025 | 5,22 | 5,47 | +4,39% | 5,22 | 5,48 | 5,37 | 5,45 | 5,47 | 914 | 247.299.400 |
| 1/4/2025 | 5,08 | 5,24 | +3,76% | 5,02 | 5,36 | 5,23 | 5,24 | 5,28 | 1.192 | 339.421.000 |
| 31/3/2025 | 5,35 | 5,05 | -6,83% | 5,00 | 5,35 | 5,09 | 5,05 | 5,07 | 3.554 | 755.716.300 |
| 28/3/2025 | 5,59 | 5,42 | -3,90% | 5,38 | 5,59 | 5,44 | 5,41 | 5,42 | 1.557 | 351.315.000 |
| 27/3/2025 | 5,56 | 5,64 | +0,53% | 5,54 | 5,72 | 5,62 | 5,60 | 5,64 | 936 | 174.478.700 |
| 26/3/2025 | 5,74 | 5,61 | -2,26% | 5,51 | 6,02 | 5,72 | 5,60 | 5,62 | 1.741 | 491.424.100 |
| 25/3/2025 | 5,30 | 5,74 | +3,05% | 5,18 | 5,93 | 5,65 | 5,70 | 5,74 | 2.652 | 887.053.200 |
| 24/3/2025 | 5,76 | 5,57 | -1,07% | 5,57 | 5,83 | 5,70 | 5,57 | 5,59 | 1.356 | 248.888.500 |
| 21/3/2025 | 5,60 | 5,63 | +1,08% | 5,54 | 5,70 | 5,62 | 5,62 | 5,67 | 1.098 | 179.381.900 |
| 20/3/2025 | 5,60 | 5,57 | -2,45% | 5,51 | 5,76 | 5,63 | 5,57 | 5,58 | 1.427 | 236.153.200 |
| 19/3/2025 | 5,55 | 5,71 | +2,88% | 5,45 | 5,78 | 5,63 | 5,66 | 5,71 | 1.795 | 429.890.800 |
| 18/3/2025 | 5,70 | 5,55 | -3,48% | 5,50 | 5,78 | 5,58 | 5,51 | 5,55 | 1.294 | 260.044.500 |
| 17/3/2025 | 5,40 | 5,75 | +5,70% | 5,40 | 5,88 | 5,71 | 5,75 | 5,80 | 2.291 | 463.163.800 |
| 14/3/2025 | 5,14 | 5,44 | +4,82% | 5,04 | 5,50 | 5,27 | 5,40 | 5,44 | 2.911 | 699.807.700 |
| 13/3/2025 | 5,29 | 5,19 | -1,89% | 5,16 | 5,38 | 5,25 | 5,18 | 5,19 | 1.651 | 396.996.700 |
| 12/3/2025 | 5,35 | 5,29 | -2,04% | 5,29 | 5,44 | 5,33 | 5,29 | 5,35 | 659 | 122.162.700 |
| 11/3/2025 | 5,53 | 5,40 | -1,46% | 5,37 | 5,53 | 5,42 | 5,40 | 5,45 | 1.135 | 186.469.800 |
| 10/3/2025 | 5,55 | 5,48 | -2,84% | 5,46 | 5,68 | 5,56 | 5,48 | 5,54 | 1.026 | 214.657.200 |