JSL SA

JSLG3
🏛️ 巴西 →
6.47
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 7.08 7.26 6.93 7.26 0.3M
2021-12-29 6.99 7.03 6.87 6.99 0.2M
2021-12-28 6.97 7.07 6.87 6.96 0.2M
2021-12-27 7.08 7.18 6.88 6.99 0.3M
2021-12-23 7.20 7.30 7.09 7.09 0.3M
2021-12-22 7.25 7.31 7.07 7.21 0.2M
2021-12-21 7.29 7.33 6.96 7.14 0.3M
2021-12-20 7.21 7.32 7.10 7.21 0.5M
2021-12-17 7.16 7.33 6.98 7.20 0.3M
2021-12-16 7.52 7.52 7.14 7.19 0.5M
2021-12-15 7.24 7.43 7.08 7.34 0.3M
2021-12-14 7.50 7.50 7.18 7.29 0.4M
2021-12-13 7.59 7.78 7.42 7.42 0.4M
2021-12-10 7.24 7.72 7.24 7.62 0.5M
2021-12-09 7.45 7.49 7.18 7.22 0.3M
2021-12-08 7.18 7.50 7.05 7.45 0.7M
2021-12-07 7.41 7.52 7.15 7.18 0.5M
2021-12-06 7.24 7.35 7.09 7.34 0.7M
2021-12-03 6.56 7.35 6.56 7.16 1.0M
2021-12-02 6.62 6.77 6.58 6.64 0.9M
2021-12-01 6.88 6.88 6.53 6.61 1.1M
2021-11-30 6.61 6.81 6.39 6.81 1.0M
2021-11-29 6.82 6.84 6.55 6.61 0.5M
2021-11-26 6.40 6.74 6.33 6.74 1.0M
2021-11-25 6.46 6.74 6.36 6.69 0.7M
2021-11-24 6.23 6.40 6.12 6.38 1.2M
2021-11-23 6.36 6.38 6.05 6.25 1.2M
2021-11-22 6.77 6.77 6.31 6.37 0.9M
2021-11-19 6.80 6.85 6.62 6.68 0.9M
2021-11-18 6.65 6.91 6.64 6.76 0.6M
2021-11-17 6.82 6.86 6.56 6.66 0.9M
2021-11-16 7.40 7.40 6.70 6.73 1.0M
2021-11-12 7.36 7.49 7.19 7.21 1.1M
2021-11-11 7.27 7.47 7.19 7.31 1.0M
2021-11-10 6.98 7.24 6.89 7.18 1.2M
2021-11-09 7.31 7.54 6.89 6.94 1.5M
2021-11-08 7.12 7.15 6.90 7.10 0.7M
2021-11-05 7.05 7.26 6.93 7.11 0.7M
2021-11-04 7.27 7.27 6.84 6.94 0.8M
2021-11-03 6.98 7.23 6.81 7.19 0.6M
2021-11-01 6.84 7.05 6.75 7.05 0.7M
2021-10-29 6.76 7.00 6.72 6.81 0.6M
2021-10-28 7.00 7.00 6.68 6.81 0.6M
2021-10-27 7.03 7.18 6.87 7.01 1.1M
2021-10-26 7.36 7.36 6.92 6.95 0.6M
2021-10-25 7.46 7.48 7.18 7.39 0.9M
2021-10-22 7.48 7.48 6.86 7.30 1.3M
2021-10-21 8.02 8.02 7.36 7.41 1.2M
2021-10-20 8.25 8.25 7.96 8.09 0.7M
2021-10-19 8.64 8.64 8.08 8.17 0.4M
2021-10-18 8.56 8.74 8.49 8.64 0.2M
2021-10-15 8.45 8.71 8.39 8.71 0.8M
2021-10-14 8.65 8.69 8.25 8.40 1.1M
2021-10-13 8.44 8.65 8.32 8.65 0.5M
2021-10-11 8.39 8.50 8.19 8.40 0.4M
2021-10-08 8.11 8.49 8.10 8.21 0.6M
2021-10-07 8.27 8.49 8.05 8.05 0.5M
2021-10-06 8.40 8.40 8.14 8.21 0.7M
2021-10-05 8.59 8.63 8.39 8.59 0.4M
2021-10-04 9.16 9.17 8.59 8.59 0.3M
2021-10-01 8.78 9.15 8.78 9.15 0.3M
2021-09-30 8.78 8.96 8.74 8.78 0.3M
2021-09-29 9.03 9.16 8.73 8.80 0.6M
2021-09-28 9.30 9.30 8.76 8.97 0.6M
2021-09-27 8.99 9.34 8.84 9.34 0.6M
2021-09-24 8.78 8.82 8.57 8.82 0.4M
2021-09-23 8.88 9.02 8.71 8.92 0.4M
2021-09-22 8.87 8.91 8.66 8.74 0.3M
2021-09-21 8.32 8.70 8.28 8.60 1.0M
2021-09-20 8.75 8.86 8.21 8.26 0.9M
2021-09-17 8.86 8.97 8.51 8.97 0.4M
2021-09-16 8.93 8.94 8.66 8.68 0.6M
2021-09-15 9.04 9.07 8.72 8.99 0.2M
2021-09-14 9.16 9.19 8.97 9.01 0.3M
2021-09-13 9.01 9.16 8.77 9.16 0.4M
2021-09-10 9.17 9.34 8.76 8.78 0.5M
2021-09-09 8.86 9.08 8.60 9.08 0.5M
2021-09-08 9.21 9.47 8.76 8.82 1.0M
2021-09-06 9.25 9.44 9.02 9.44 0.5M
2021-09-03 9.58 9.58 9.16 9.30 1.1M
2021-09-02 10.07 10.07 9.34 9.56 1.1M
2021-09-01 9.86 10.24 9.64 10.09 1.3M
2021-08-31 10.14 10.14 9.62 9.77 0.6M
2021-08-30 10.43 10.43 9.93 10.03 0.4M
2021-08-27 9.85 10.44 9.79 10.43 0.7M
2021-08-26 10.28 10.31 9.83 9.83 0.4M
2021-08-25 9.71 10.14 9.56 10.14 0.5M
2021-08-24 9.44 9.72 9.39 9.62 0.5M
2021-08-23 9.48 9.50 9.27 9.27 0.3M
2021-08-20 9.41 9.52 9.14 9.49 0.3M
2021-08-19 9.18 9.43 8.97 9.32 0.6M
2021-08-18 9.53 9.59 9.14 9.34 1.2M
2021-08-17 9.46 9.57 9.09 9.34 1.0M
2021-08-16 10.17 10.17 9.39 9.39 0.6M
2021-08-13 10.35 10.38 9.94 10.14 0.3M
2021-08-12 10.40 10.48 10.29 10.38 0.3M
2021-08-11 10.83 10.83 10.32 10.39 0.4M
2021-08-10 11.03 11.03 10.52 10.75 1.7M
2021-08-09 11.04 11.20 10.90 10.94 0.4M
2021-08-06 10.95 11.25 10.76 11.04 0.6M
2021-08-05 11.27 11.27 10.87 11.01 0.5M
2021-08-04 11.15 11.27 10.93 11.18 0.5M
2021-08-03 10.65 11.20 10.28 10.97 0.7M
2021-08-02 11.14 11.16 10.67 10.70 0.6M
2021-07-30 10.74 10.85 10.45 10.84 0.5M
2021-07-29 10.80 10.94 10.35 10.65 0.4M
2021-07-28 11.18 11.18 10.77 10.78 0.6M
2021-07-27 11.26 11.43 10.83 11.14 0.5M
2021-07-26 11.56 11.56 11.26 11.41 0.8M
2021-07-23 11.56 11.63 11.47 11.56 0.3M
2021-07-22 11.52 11.70 11.40 11.62 0.4M
2021-07-21 11.83 11.85 11.52 11.61 0.8M
2021-07-20 11.53 11.86 11.44 11.78 0.2M
2021-07-19 11.43 11.67 11.17 11.53 0.4M
2021-07-16 11.73 11.87 11.61 11.79 0.2M
2021-07-15 11.72 11.89 11.60 11.70 0.2M
2021-07-14 11.50 11.78 11.40 11.72 0.4M
2021-07-13 11.35 11.64 11.25 11.45 0.4M
2021-07-12 11.39 11.60 11.15 11.42 0.6M
2021-07-08 11.33 11.47 10.97 11.47 0.8M
2021-07-07 11.54 11.68 11.33 11.51 0.5M
2021-07-06 11.81 11.87 11.47 11.47 0.4M
2021-07-05 12.09 12.14 11.63 11.77 0.5M
2021-07-02 11.85 12.63 11.71 11.90 2.2M
2021-07-01 11.33 11.38 11.10 11.23 0.5M
2021-06-30 11.21 11.33 11.05 11.33 0.4M
2021-06-29 11.13 11.25 10.57 11.25 0.5M
2021-06-28 11.21 11.21 10.99 11.13 0.2M
2021-06-25 11.27 11.27 10.87 11.21 0.3M
2021-06-24 11.46 11.48 11.14 11.27 0.3M
2021-06-23 11.09 11.57 11.09 11.32 0.5M
2021-06-22 10.94 11.18 10.90 11.16 0.4M
2021-06-21 11.03 11.14 10.89 11.03 0.5M
2021-06-18 11.01 11.14 10.83 11.04 1.7M
2021-06-17 11.04 11.38 10.90 10.95 1.4M
2021-06-16 10.85 11.17 10.57 11.04 1.5M
2021-06-15 11.14 11.17 10.62 10.76 0.5M
2021-06-14 11.09 11.42 10.89 10.97 0.6M
2021-06-11 11.12 11.12 10.53 11.01 0.7M
2021-06-10 10.59 11.33 10.51 10.96 2.3M
2021-06-09 10.34 10.42 10.03 10.10 0.4M
2021-06-08 10.40 10.48 10.16 10.36 0.6M
2021-06-07 10.75 10.83 10.39 10.41 1.0M
2021-06-04 10.63 10.66 10.41 10.61 0.3M
2021-06-02 10.64 10.79 10.42 10.50 0.6M
2021-06-01 10.44 10.85 10.31 10.62 1.0M
2021-05-31 10.38 10.40 10.11 10.31 0.2M
2021-05-28 10.24 10.37 10.11 10.18 0.2M
2021-05-27 10.09 10.19 9.95 10.19 0.2M
2021-05-26 10.07 10.31 9.95 10.08 0.2M
2021-05-25 10.29 10.31 10.05 10.13 0.2M
2021-05-24 10.47 10.47 10.12 10.22 0.3M
2021-05-21 10.43 10.51 10.10 10.38 0.4M
2021-05-20 10.57 10.57 10.20 10.44 0.5M
2021-05-19 10.48 10.58 10.34 10.54 0.4M
2021-05-18 10.62 10.67 10.30 10.53 0.3M
2021-05-17 10.57 10.62 10.44 10.56 0.2M
2021-05-14 10.61 10.64 10.26 10.57 0.2M
2021-05-13 10.62 10.70 10.12 10.48 0.5M
2021-05-12 11.04 11.04 10.55 10.62 0.3M
2021-05-11 10.61 11.06 10.38 10.90 0.4M
2021-05-10 10.83 10.84 10.44 10.57 0.6M
2021-05-07 10.24 10.57 10.20 10.38 0.4M
2021-05-06 10.04 10.22 9.96 10.22 0.4M
2021-05-05 9.86 10.06 9.83 10.01 0.4M
2021-05-04 9.91 10.34 9.72 9.83 0.8M
2021-05-03 9.47 10.04 9.39 9.84 0.8M
2021-04-30 9.44 9.53 9.16 9.41 0.3M
2021-04-29 9.53 9.55 9.36 9.41 0.5M
2021-04-28 9.23 9.55 9.23 9.53 0.5M
2021-04-27 9.08 9.35 8.82 9.32 0.7M
2021-04-26 8.91 9.12 8.85 9.08 0.3M
2021-04-23 8.97 9.04 8.76 9.03 0.3M
2021-04-22 8.66 8.90 8.55 8.90 0.4M
2021-04-20 8.65 8.65 8.41 8.61 0.3M
2021-04-19 8.26 8.66 8.15 8.57 0.6M
2021-04-16 8.25 8.33 8.05 8.26 0.5M
2021-04-15 8.33 8.57 8.16 8.24 0.7M
2021-04-14 8.31 8.38 8.16 8.29 0.6M
2021-04-13 7.98 8.31 7.79 8.22 0.5M
2021-04-12 8.01 8.02 7.80 7.92 0.3M
2021-04-09 7.94 7.99 7.80 7.94 0.7M
2021-04-08 8.07 8.17 7.88 7.94 0.5M
2021-04-07 7.97 8.18 7.94 8.12 0.4M
2021-04-06 8.02 8.02 7.82 8.02 0.2M
2021-04-05 8.14 8.14 7.84 7.87 0.2M
2021-04-01 7.88 7.91 7.69 7.84 0.3M
2021-03-31 7.89 7.90 7.68 7.79 0.3M
2021-03-30 7.61 7.81 7.59 7.77 0.2M
2021-03-29 7.68 7.76 7.60 7.63 0.2M
2021-03-26 8.05 8.09 7.69 7.69 0.4M
2021-03-25 8.21 8.23 7.70 7.96 0.7M
2021-03-24 8.24 8.38 8.06 8.08 0.2M
2021-03-23 8.26 8.38 8.21 8.22 0.2M
2021-03-22 8.29 8.41 8.17 8.23 0.2M
2021-03-19 8.31 8.42 8.05 8.32 0.4M
2021-03-18 8.29 8.31 7.98 8.31 0.5M
2021-03-17 8.46 8.46 8.20 8.20 0.4M
2021-03-16 8.48 8.48 8.30 8.33 0.2M
2021-03-15 8.54 8.66 8.38 8.38 0.4M
2021-03-12 8.93 9.07 8.53 8.53 0.3M
2021-03-11 8.91 9.08 8.68 9.04 0.4M
2021-03-10 8.97 8.97 8.52 8.84 0.3M
2021-03-09 8.63 9.01 8.40 9.01 0.6M
2021-03-08 8.71 9.03 8.06 8.72 0.5M
2021-03-05 8.98 9.18 8.67 8.71 0.5M
2021-03-04 8.84 9.08 8.76 8.99 0.3M
2021-03-03 9.17 9.34 8.74 8.84 0.4M
2021-03-02 9.38 9.38 9.01 9.17 0.9M
2021-03-01 9.02 9.45 8.68 9.27 0.8M
2021-02-26 8.96 9.06 8.63 8.83 0.3M
2021-02-25 9.11 9.46 8.84 8.97 0.5M
2021-02-24 8.78 9.03 8.69 9.01 0.5M
2021-02-23 8.52 8.61 8.39 8.47 1.1M
2021-02-22 8.72 8.76 8.43 8.49 0.5M
2021-02-19 8.98 8.98 8.76 8.84 0.3M
2021-02-18 8.92 8.95 8.74 8.82 0.2M
2021-02-17 9.06 9.06 8.83 8.92 0.3M
2021-02-12 8.90 9.12 8.77 9.06 0.7M
2021-02-11 8.80 9.03 8.66 8.90 0.7M
2021-02-10 8.71 8.80 8.57 8.80 0.3M
2021-02-09 9.18 9.18 8.53 8.67 1.5M
2021-02-08 9.45 9.45 8.99 9.13 0.6M
2021-02-05 9.36 9.43 9.06 9.39 1.3M
2021-02-04 9.35 9.50 9.15 9.33 0.4M
2021-02-03 9.35 9.35 9.13 9.21 0.8M
2021-02-02 9.23 9.51 8.85 9.20 0.5M
2021-02-01 8.96 9.18 8.80 9.13 0.5M
2021-01-29 8.67 8.95 8.65 8.95 0.3M
2021-01-28 8.82 9.03 8.76 8.81 0.3M
2021-01-27 8.43 9.11 8.43 8.85 0.9M
2021-01-26 8.46 8.65 8.19 8.23 0.3M
2021-01-22 8.57 8.61 8.34 8.46 0.2M
2021-01-21 8.44 8.68 8.43 8.57 0.4M
2021-01-20 8.47 8.55 8.34 8.43 0.2M
2021-01-19 8.56 8.61 8.27 8.47 0.3M
2021-01-18 8.79 8.79 8.52 8.52 0.2M
2021-01-15 8.83 8.91 8.67 8.71 0.4M
2021-01-14 8.91 9.02 8.63 8.85 0.6M
2021-01-13 9.01 9.11 8.90 8.91 0.2M
2021-01-12 9.17 9.35 9.00 9.00 0.2M
2021-01-11 9.35 9.35 8.99 9.17 0.6M
2021-01-08 9.16 9.42 9.06 9.36 0.4M
2021-01-07 9.27 9.30 8.84 9.16 1.3M
2021-01-06 9.83 9.83 9.20 9.20 1.3M
2021-01-05 10.00 10.14 9.64 9.65 0.3M
2021-01-04 10.18 10.22 9.98 10.01 0.2M