Cotação atual, histórico e gráfico do papel: JBSS3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações JBSS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/08/2020	1,29%	0,28	21,95	21,70	21,31	22,06	260M	26.525
07/08/2020	-1,72%	-0,38	21,67	21,84	21,60	22,15	268M	25.480
06/08/2020	1,10%	0,24	22,05	21,87	21,69	22,39	295M	25.842
05/08/2020	-0,68%	-0,15	21,81	22,17	21,64	22,23	324M	31.017
04/08/2020	-2,40%	-0,54	21,96	22,35	21,64	22,58	271M	29.935
03/08/2020	4,46%	0,96	22,50	21,95	21,81	22,65	564M	42.384
31/07/2020	-1,96%	-0,43	21,54	22,05	21,46	22,09	259M	22.230
30/07/2020	-0,90%	-0,20	21,97	22,00	21,72	22,50	248M	19.471
29/07/2020	-0,36%	-0,08	22,17	22,26	22,11	22,56	226M	21.368
28/07/2020	1,23%	0,27	22,25	22,00	21,72	22,34	288M	27.720
27/07/2020	-0,41%	-0,09	21,98	22,16	21,71	22,26	258M	22.925

24/07/2020	-1,30%	-0,29	22,07	22,30	21,75	22,36	284M	28.605
23/07/2020	1,36%	0,30	22,36	22,06	22,06	23,00	551M	36.001
22/07/2020	-0,94%	-0,21	22,06	22,35	21,68	22,54	282M	26.727
21/07/2020	-1,72%	-0,39	22,27	22,66	22,27	23,02	276M	25.249
20/07/2020	1,66%	0,37	22,66	22,20	21,95	23,09	518M	41.340
17/07/2020	4,06%	0,87	22,29	21,80	21,52	22,29	504M	45.588
16/07/2020	-3,30%	-0,73	21,42	22,13	21,31	22,33	416M	42.056
15/07/2020	0,64%	0,14	22,15	22,13	21,76	22,20	329M	32.369
14/07/2020	-1,03%	-0,23	22,01	22,29	21,60	22,38	322M	36.620
13/07/2020	-2,63%	-0,60	22,24	22,96	22,20	23,05	282M	23.326
10/07/2020	2,70%	0,60	22,84	22,27	22,21	23,23	436M	42.341
09/07/2020	-1,68%	-0,38	22,24	22,62	22,12	22,72	243M	24.025
08/07/2020	-1,44%	-0,33	22,62	23,10	22,56	23,26	282M	27.553
07/07/2020	2,82%	0,63	22,95	22,39	22,33	23,20	659M	60.214
06/07/2020	1,69%	0,37	22,32	22,00	21,72	22,50	318M	34.112
03/07/2020	3,05%	0,65	21,95	21,25	21,18	21,95	307M	31.973
02/07/2020	1,96%	0,41	21,30	21,08	20,73	21,39	235M	25.562
01/07/2020	-1,23%	-0,26	20,89	21,26	20,75	21,54	252M	35.122
30/06/2020	0,28%	0,06	21,15	20,85	20,69	21,43	286M	27.810
29/06/2020	-0,42%	-0,09	21,09	21,24	20,73	21,47	253M	26.652
26/06/2020	-2,44%	-0,53	21,18	21,71	21,10	21,99	255M	25.584
25/06/2020	-0,55%	-0,12	21,71	21,84	21,52	21,99	203M	23.079
24/06/2020	1,39%	0,30	21,83	21,50	21,02	22,00	278M	28.756
23/06/2020	-0,55%	-0,12	21,53	21,78	21,46	21,99	228M	26.335
22/06/2020	-3,18%	-0,71	21,65	22,36	21,56	22,37	328M	31.642
19/06/2020	-0,40%	-0,09	22,36	22,55	22,06	22,69	292M	22.871
18/06/2020	0,31%	0,07	22,45	22,49	21,97	22,79	496M	35.952
17/06/2020	3,85%	0,83	22,38	21,95	21,87	22,60	748M	45.281
16/06/2020	0,28%	0,06	21,55	21,83	21,40	22,00	327M	37.742
15/06/2020	-2,23%	-0,49	21,49	21,51	21,36	22,17	333M	33.692
12/06/2020	-0,50%	-0,11	21,98	21,50	21,21	22,09	475M	50.903
10/06/2020	0,14%	0,03	22,09	22,36	21,53	22,45	487M	42.153
09/06/2020	0,78%	0,17	22,06	22,02	21,73	22,85	529M	43.440
08/06/2020	4,49%	0,94	21,89	20,98	20,95	22,08	376M	30.575
05/06/2020	-2,42%	-0,52	20,95	21,70	20,95	21,79	476M	40.771
04/06/2020	4,22%	0,87	21,47	20,75	20,42	21,69	529M	51.715
03/06/2020	-5,55%	-1,21	20,60	21,98	20,07	21,99	1.093M	91.235
02/06/2020	-0,68%	-0,15	21,81	22,01	21,65	22,19	437M	40.896
01/06/2020	-0,05%	-0,01	21,96	21,97	21,42	22,20	394M	35.255
29/05/2020	-0,14%	-0,03	21,97	21,97	21,32	22,21	435M	39.352
28/05/2020	1,10%	0,24	22,00	21,89	21,60	22,35	337M	37.423
27/05/2020	5,27%	1,09	21,76	20,85	20,65	21,83	446M	44.038
26/05/2020	-0,53%	-0,11	20,67	21,04	20,41	21,27	522M	57.243
25/05/2020	0,63%	0,13	20,78	21,00	20,50	21,09	356M	34.571
22/05/2020	1,23%	0,25	20,65	20,36	20,21	21,18	440M	46.717
21/05/2020	-3,09%	-0,65	20,40	21,15	20,00	21,25	582M	71.938
20/05/2020	-1,17%	-0,25	21,05	21,55	20,68	21,75	458M	60.942
19/05/2020	-2,25%	-0,49	21,30	21,95	21,05	22,38	538M	72.096
18/05/2020	-6,60%	-1,54	21,79	23,89	21,53	23,89	649M	76.265
15/05/2020	-4,58%	-1,12	23,33	23,80	22,75	23,89	642M	62.498
14/05/2020	-3,17%	-0,80	24,45	25,37	23,97	25,56	536M	50.521
13/05/2020	6,36%	1,51	25,25	24,10	23,95	25,46	582M	60.437
12/05/2020	2,50%	0,58	23,74	23,33	22,71	24,20	528M	84.249
11/05/2020	-1,24%	-0,29	23,16	23,46	22,93	24,22	620M	48.455
08/05/2020	-3,85%	-0,94	23,45	24,72	23,45	24,97	529M	37.433
07/05/2020	5,68%	1,31	24,39	23,50	23,19	24,52	607M	60.957
06/05/2020	1,41%	0,32	23,08	22,89	22,43	23,65	322M	38.109
05/05/2020	-0,04%	-0,01	22,76	23,10	22,52	23,38	254M	26.019
04/05/2020	-4,49%	-1,07	22,77	23,04	22,32	23,53	339M	40.418
30/04/2020	-0,67%	-0,16	23,84	23,80	23,15	24,07	430M	39.700
29/04/2020	0,33%	0,08	24,00	23,96	23,25	24,36	374M	51.591
28/04/2020	2,31%	0,54	23,92	24,09	23,45	24,47	645M	54.180
27/04/2020	8,54%	1,84	23,38	21,85	21,64	23,50	593M	57.985
24/04/2020	-1,19%	-0,26	21,54	21,41	20,31	21,91	594M	79.301
23/04/2020	0,00%	0,00	21,80	22,00	21,00	22,28	373M	43.994
22/04/2020	2,11%	0,45	21,80	21,50	21,12	21,93	266M	33.460
20/04/2020	0,19%	0,04	21,35	20,90	20,40	21,55	309M	39.879
17/04/2020	2,40%	0,50	21,31	21,20	20,92	21,45	292M	35.268
16/04/2020	0,24%	0,05	20,81	21,00	20,31	21,12	275M	40.533
15/04/2020	3,28%	0,66	20,76	19,70	19,59	20,85	430M	44.347
14/04/2020	1,72%	0,34	20,10	20,05	19,90	20,25	290M	36.691
13/04/2020	4,00%	0,76	19,76	18,97	18,75	19,93	378M	42.776
09/04/2020	-1,86%	-0,36	19,00	19,60	19,00	19,85	481M	72.261
08/04/2020	-2,47%	-0,49	19,36	20,10	19,06	20,37	459M	71.787
07/04/2020	-5,88%	-1,24	19,85	22,30	19,85	22,66	512M	53.462
06/04/2020	3,38%	0,69	21,09	21,20	20,84	22,07	335M	36.759
03/04/2020	-2,39%	-0,50	20,40	21,20	18,89	21,30	406M	54.547
02/04/2020	-4,00%	-0,87	20,90	21,99	20,90	22,00	362M	50.597
01/04/2020	7,03%	1,43	21,77	19,17	19,03	22,21	488M	63.327
31/03/2020	-5,70%	-1,23	20,34	21,19	20,34	21,48	449M	54.424
30/03/2020	3,26%	0,68	21,57	20,80	20,62	22,20	345M	44.509
27/03/2020	-4,48%	-0,98	20,89	21,00	20,43	22,26	352M	44.885
26/03/2020	-0,82%	-0,18	21,87	23,10	20,92	24,66	693M	84.930
25/03/2020	3,91%	0,83	22,05	21,10	20,41	23,65	479M	60.003
24/03/2020	9,72%	1,88	21,22	21,20	20,55	22,06	450M	48.925
23/03/2020	0,83%	0,16	19,34	19,40	18,30	19,69	481M	84.104
20/03/2020	-4,10%	-0,82	19,18	21,65	18,48	22,44	613M	83.353
19/03/2020	18,69%	3,15	20,00	16,50	15,29	20,88	681M	79.858
18/03/2020	-9,55%	-1,78	16,85	17,46	16,00	17,76	613M	76.450
17/03/2020	4,14%	0,74	18,63	18,30	18,03	21,00	692M	70.927
16/03/2020	-14,28%	-2,98	17,89	16,75	16,04	19,06	509M	81.489
13/03/2020	24,60%	4,12	20,87	19,50	17,53	21,05	741M	85.063
12/03/2020	-11,75%	-2,23	16,75	14,50	13,65	18,96	355M	38.706
11/03/2020	-8,57%	-1,78	18,98	19,75	17,38	20,34	439M	56.691
10/03/2020	15,33%	2,76	20,76	19,50	18,69	20,92	445M	56.067
09/03/2020	-14,33%	-3,01	18,00	19,26	17,52	19,30	481M	82.961
06/03/2020	-5,36%	-1,19	21,01	21,01	20,07	21,44	527M	74.444
05/03/2020	-6,33%	-1,50	22,20	23,50	21,16	23,50	394M	39.796
04/03/2020	4,50%	1,02	23,70	23,44	22,51	23,70	329M	40.416
03/03/2020	-3,16%	-0,74	22,68	23,40	22,62	24,49	432M	47.432
02/03/2020	3,17%	0,72	23,42	22,42	22,35	23,59	468M	61.262
28/02/2020	0,49%	0,11	22,70	22,45	21,40	22,70	508M	62.012
27/02/2020	-3,91%	-0,92	22,59	23,04	21,87	23,92	484M	55.840
26/02/2020	-9,51%	-2,47	23,51	24,77	22,93	24,85	490M	53.635
21/02/2020	0,74%	0,19	25,98	25,53	25,32	26,09	221M	25.975
20/02/2020	-3,77%	-1,01	25,79	26,85	25,53	26,87	409M	39.679
19/02/2020	4,28%	1,10	26,80	25,98	25,87	26,80	366M	35.618
18/02/2020	-0,43%	-0,11	25,70	25,81	25,21	26,17	269M	29.519
17/02/2020	0,12%	0,03	25,81	25,98	25,68	26,49	222M	23.937
14/02/2020	-1,94%	-0,51	25,78	26,30	25,62	26,39	257M	32.891
13/02/2020	1,86%	0,48	26,29	25,41	25,26	26,65	567M	29.936
12/02/2020	-0,58%	-0,15	25,81	26,29	25,24	26,36	408M	44.686
11/02/2020	1,76%	0,45	25,96	25,72	25,53	26,00	266M	35.244
10/02/2020	-0,62%	-0,16	25,51	25,67	24,98	26,08	367M	43.101
07/02/2020	-4,18%	-1,12	25,67	26,60	25,57	26,66	471M	46.680
06/02/2020	-1,58%	-0,43	26,79	27,45	26,46	27,52	357M	34.062
05/02/2020	-0,95%	-0,26	27,22	27,98	27,02	28,11	373M	33.498
04/02/2020	-2,28%	-0,64	27,48	28,70	27,31	28,78	450M	41.391
03/02/2020	1,96%	0,54	28,12	28,20	27,62	28,60	408M	52.156
31/01/2020	2,34%	0,63	27,58	26,90	26,58	27,69	413M	35.857
30/01/2020	-1,61%	-0,44	26,95	27,00	26,30	27,20	479M	37.025
29/01/2020	-2,84%	-0,80	27,39	28,50	27,36	28,71	357M	29.958
28/01/2020	-	-	28,19	28,30	27,61	28,73	542M	38.320

Date,Open,High,Low,Close,Volume
10-Aug-20,21.70,22.06,21.31,21.95,259956545
07-Aug-20,21.84,22.15,21.60,21.67,267781592
06-Aug-20,21.87,22.39,21.69,22.05,294684098
05-Aug-20,22.17,22.23,21.64,21.81,323512126
04-Aug-20,22.35,22.58,21.64,21.96,270851252
03-Aug-20,21.95,22.65,21.81,22.50,563640886
31-Jul-20,22.05,22.09,21.46,21.54,259323847
30-Jul-20,22.00,22.50,21.72,21.97,248001736
29-Jul-20,22.26,22.56,22.11,22.17,225928044
28-Jul-20,22.00,22.34,21.72,22.25,287582865
27-Jul-20,22.16,22.26,21.71,21.98,257601895
24-Jul-20,22.30,22.36,21.75,22.07,284016929
23-Jul-20,22.06,23.00,22.06,22.36,550700722
22-Jul-20,22.35,22.54,21.68,22.06,282097965
21-Jul-20,22.66,23.02,22.27,22.27,276119347
20-Jul-20,22.20,23.09,21.95,22.66,517869719
17-Jul-20,21.80,22.29,21.52,22.29,504392027
16-Jul-20,22.13,22.33,21.31,21.42,415959102
15-Jul-20,22.13,22.20,21.76,22.15,329394390
14-Jul-20,22.29,22.38,21.60,22.01,322296769
13-Jul-20,22.96,23.05,22.20,22.24,282152571
10-Jul-20,22.27,23.23,22.21,22.84,435630903
09-Jul-20,22.62,22.72,22.12,22.24,243068600
08-Jul-20,23.10,23.26,22.56,22.62,282045468
07-Jul-20,22.39,23.20,22.33,22.95,658565650
06-Jul-20,22.00,22.50,21.72,22.32,318147677
03-Jul-20,21.25,21.95,21.18,21.95,307149612
02-Jul-20,21.08,21.39,20.73,21.30,234899891
01-Jul-20,21.26,21.54,20.75,20.89,251822437
30-Jun-20,20.85,21.43,20.69,21.15,286389737
29-Jun-20,21.24,21.47,20.73,21.09,252555510
26-Jun-20,21.71,21.99,21.10,21.18,255448102
25-Jun-20,21.84,21.99,21.52,21.71,202881051
24-Jun-20,21.50,22.00,21.02,21.83,277823147
23-Jun-20,21.78,21.99,21.46,21.53,227546248
22-Jun-20,22.36,22.37,21.56,21.65,327858988
19-Jun-20,22.55,22.69,22.06,22.36,291722748
18-Jun-20,22.49,22.79,21.97,22.45,495618524
17-Jun-20,21.95,22.60,21.87,22.38,747809291
16-Jun-20,21.83,22.00,21.40,21.55,326746243
15-Jun-20,21.51,22.17,21.36,21.49,333409212
12-Jun-20,21.50,22.09,21.21,21.98,474767959
10-Jun-20,22.36,22.45,21.53,22.09,486732485
09-Jun-20,22.02,22.85,21.73,22.06,528910306
08-Jun-20,20.98,22.08,20.95,21.89,375858302
05-Jun-20,21.70,21.79,20.95,20.95,476030180
04-Jun-20,20.75,21.69,20.42,21.47,528515053
03-Jun-20,21.98,21.99,20.07,20.60,1092550676
02-Jun-20,22.01,22.19,21.65,21.81,437068740
01-Jun-20,21.97,22.20,21.42,21.96,393861594
29-May-20,21.97,22.21,21.32,21.97,434816223
28-May-20,21.89,22.35,21.60,22.00,336573911
27-May-20,20.85,21.83,20.65,21.76,446407884
26-May-20,21.04,21.27,20.41,20.67,521564010
25-May-20,21.00,21.09,20.50,20.78,355842220
22-May-20,20.36,21.18,20.21,20.65,440229458
21-May-20,21.15,21.25,20.00,20.40,582221531
20-May-20,21.55,21.75,20.68,21.05,457906554
19-May-20,21.95,22.38,21.05,21.30,538311868
18-May-20,23.89,23.89,21.53,21.79,648521071
15-May-20,23.80,23.89,22.75,23.33,641694070
14-May-20,25.37,25.56,23.97,24.45,536308690
13-May-20,24.10,25.46,23.95,25.25,581615388
12-May-20,23.33,24.20,22.71,23.74,527690845
11-May-20,23.46,24.22,22.93,23.16,619623985
08-May-20,24.72,24.97,23.45,23.45,528631289
07-May-20,23.50,24.52,23.19,24.39,607093484
06-May-20,22.89,23.65,22.43,23.08,321821072
05-May-20,23.10,23.38,22.52,22.76,253774068
04-May-20,23.04,23.53,22.32,22.77,338717247
30-Apr-20,23.80,24.07,23.15,23.84,429805757
29-Apr-20,23.96,24.36,23.25,24.00,373547104
28-Apr-20,24.09,24.47,23.45,23.92,644863464
27-Apr-20,21.85,23.50,21.64,23.38,593124764
24-Apr-20,21.41,21.91,20.31,21.54,593681489
23-Apr-20,22.00,22.28,21.00,21.80,373220694
22-Apr-20,21.50,21.93,21.12,21.80,265529140
20-Apr-20,20.90,21.55,20.40,21.35,308747128
17-Apr-20,21.20,21.45,20.92,21.31,292382629
16-Apr-20,21.00,21.12,20.31,20.81,274866447
15-Apr-20,19.70,20.85,19.59,20.76,429826347
14-Apr-20,20.05,20.25,19.90,20.10,290292883
13-Apr-20,18.97,19.93,18.75,19.76,377835094
09-Apr-20,19.60,19.85,19.00,19.00,481328340
08-Apr-20,20.10,20.37,19.06,19.36,458710320
07-Apr-20,22.30,22.66,19.85,19.85,512446732
06-Apr-20,21.20,22.07,20.84,21.09,334887791
03-Apr-20,21.20,21.30,18.89,20.40,406363652
02-Apr-20,21.99,22.00,20.90,20.90,362003629
01-Apr-20,19.17,22.21,19.03,21.77,487795249
31-Mar-20,21.19,21.48,20.34,20.34,448889415
30-Mar-20,20.80,22.20,20.62,21.57,344879665
27-Mar-20,21.00,22.26,20.43,20.89,352051547
26-Mar-20,23.10,24.66,20.92,21.87,692745579
25-Mar-20,21.10,23.65,20.41,22.05,478551955
24-Mar-20,21.20,22.06,20.55,21.22,449743280
23-Mar-20,19.40,19.69,18.30,19.34,480727381
20-Mar-20,21.65,22.44,18.48,19.18,612509733
19-Mar-20,16.50,20.88,15.29,20.00,680700299
18-Mar-20,17.46,17.76,16.00,16.85,612936856
17-Mar-20,18.30,21.00,18.03,18.63,692167823
16-Mar-20,16.75,19.06,16.04,17.89,508670434
13-Mar-20,19.50,21.05,17.53,20.87,741000326
12-Mar-20,14.50,18.96,13.65,16.75,355050373
11-Mar-20,19.75,20.34,17.38,18.98,439232260
10-Mar-20,19.50,20.92,18.69,20.76,445295090
09-Mar-20,19.26,19.30,17.52,18.00,480703902
06-Mar-20,21.01,21.44,20.07,21.01,526789230
05-Mar-20,23.50,23.50,21.16,22.20,394060027
04-Mar-20,23.44,23.70,22.51,23.70,328944747
03-Mar-20,23.40,24.49,22.62,22.68,431656655
02-Mar-20,22.42,23.59,22.35,23.42,467943170
28-Feb-20,22.45,22.70,21.40,22.70,507759736
27-Feb-20,23.04,23.92,21.87,22.59,484184838
26-Feb-20,24.77,24.85,22.93,23.51,489771413
21-Feb-20,25.53,26.09,25.32,25.98,220510644
20-Feb-20,26.85,26.87,25.53,25.79,409272927
19-Feb-20,25.98,26.80,25.87,26.80,365679673
18-Feb-20,25.81,26.17,25.21,25.70,268763898
17-Feb-20,25.98,26.49,25.68,25.81,221611111
14-Feb-20,26.30,26.39,25.62,25.78,256690672
13-Feb-20,25.41,26.65,25.26,26.29,566893667
12-Feb-20,26.29,26.36,25.24,25.81,407596109
11-Feb-20,25.72,26.00,25.53,25.96,266309679
10-Feb-20,25.67,26.08,24.98,25.51,366715142
07-Feb-20,26.60,26.66,25.57,25.67,470954687
06-Feb-20,27.45,27.52,26.46,26.79,356722173
05-Feb-20,27.98,28.11,27.02,27.22,373083207
04-Feb-20,28.70,28.78,27.31,27.48,449761540
03-Feb-20,28.20,28.60,27.62,28.12,408320282
31-Jan-20,26.90,27.69,26.58,27.58,413181279
30-Jan-20,27.00,27.20,26.30,26.95,478518982
29-Jan-20,28.50,28.71,27.36,27.39,356661798
28-Jan-20,28.30,28.73,27.61,28.19,542133131

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JBSS3

cotações, gráficos e mais...