papéis
login
mais

Cotação atual, histórico e gráfico do papel: JBSS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: jbss3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/01/2021-0,70%-0,1724,2524,5224,2024,63242M24.622
15/01/2021-0,57%-0,1424,4224,2924,1924,75324M33.746
14/01/2021-1,21%-0,3024,5624,9924,4625,10291M31.225
13/01/20210,93%0,2324,8624,8224,4425,14305M27.947
12/01/20211,57%0,3824,6324,4324,2424,85331M31.373
11/01/2021-0,61%-0,1524,2524,1924,0824,65336M29.877
08/01/20212,39%0,5724,4023,9123,8924,61466M41.988
07/01/20210,93%0,2223,8323,6123,6024,38402M32.136
06/01/2021-0,59%-0,1423,6123,7523,4424,09344M36.759
05/01/20211,45%0,3423,7523,2922,8023,75415M34.703
04/01/2021-1,06%-0,2523,4123,9023,2924,17257M27.094
30/12/2020-1,46%-0,3523,6624,0923,5324,17264M17.098
29/12/20200,67%0,1624,0123,9423,8124,40212M26.448
28/12/20200,29%0,0723,8523,9023,6623,99142M16.515
23/12/2020-1,16%-0,2823,7824,2023,6624,35200M19.065
22/12/20203,57%0,8324,0623,3323,2924,28449M29.399
21/12/2020-1,86%-0,4423,2323,1423,0423,66296M27.829
18/12/20200,64%0,1523,6723,4623,4524,15359M29.563
17/12/2020-0,13%-0,0323,5223,5223,3223,72214M24.890
16/12/20203,24%0,7423,5522,7522,7523,78610M59.430
15/12/20202,38%0,5322,8122,3422,1122,88287M26.821
14/12/2020-0,40%-0,0922,2822,4722,1522,58219M23.604
11/12/20200,40%0,0922,3722,1021,7522,49268M28.933
10/12/2020-1,42%-0,3222,2822,6622,0522,70310M30.991
09/12/2020-1,74%-0,4022,6023,0822,5723,28441M28.485
08/12/20200,66%0,1523,0022,8022,7623,48412M37.928
07/12/2020-0,57%-0,1322,8522,9822,5723,14583M41.893
04/12/2020-1,20%-0,2822,9823,2822,8823,59326M27.189
03/12/2020-0,94%-0,2223,2623,4822,8523,64525M47.580
02/12/2020-0,04%-0,0123,4823,6523,3123,87296M34.224
01/12/20201,47%0,3423,4923,5023,2123,94496M49.258
30/11/20200,35%0,0823,1523,1823,0723,57637M49.350
27/11/20200,70%0,1623,0723,0022,9123,44319M40.033
26/11/20201,01%0,2322,9122,7222,7123,09273M29.194
25/11/20200,44%0,1022,6822,6222,5923,09380M33.751
24/11/20201,12%0,2522,5822,4822,2822,74328M39.953
23/11/20201,55%0,3422,3322,2022,1522,87517M54.477
20/11/20200,69%0,1521,9921,8421,7022,20315M40.983
19/11/20200,97%0,2121,8421,9921,4822,11298M34.084
18/11/20202,03%0,4321,6321,3421,2722,23468M39.958
17/11/20200,28%0,0621,2021,0621,0621,58318M30.638
16/11/2020-0,19%-0,0421,1421,4020,9621,60297M33.756
13/11/20200,91%0,1921,1821,2020,8421,45294M34.806
12/11/2020-0,47%-0,1020,9921,6520,9521,99839M62.720
11/11/20200,72%0,1521,0921,1120,9021,49445M36.503
10/11/20203,41%0,6920,9420,5020,0421,11657M51.712
09/11/20200,70%0,1420,2520,4320,1220,57387M46.718
06/11/20200,60%0,1220,1119,8919,6420,14259M23.827
05/11/20202,62%0,5119,9919,7919,3020,07278M26.436
04/11/20201,94%0,3719,4819,3519,1319,58273M31.536
03/11/2020-1,75%-0,3419,1119,9919,0320,00398M36.310
30/10/2020-1,02%-0,2019,4519,4919,2019,78420M37.535
29/10/2020-1,65%-0,3319,6519,9819,5020,22437M45.590
28/10/2020-2,15%-0,4419,9820,1319,9120,33288M24.973
27/10/2020-3,18%-0,6720,4221,0920,3521,16360M28.863
26/10/2020-0,99%-0,2121,0921,1920,8921,78374M33.647
23/10/2020-3,31%-0,7321,3022,0021,1622,07468M37.861
22/10/2020-0,27%-0,0622,0322,1721,7822,47279M34.688
21/10/2020-1,21%-0,2722,0922,4122,0122,53298M34.920
20/10/20200,99%0,2222,3622,3522,0722,77493M60.151
19/10/2020-4,57%-1,0622,1423,3121,9223,34740M85.739
16/10/20203,57%0,8023,2022,5022,4323,45653M74.040
15/10/20204,28%0,9222,4021,2121,0422,931.099M96.986
14/10/20209,20%1,8121,4819,7819,5221,591.060M71.400
13/10/20201,92%0,3719,6719,4019,1019,79464M42.912
09/10/2020-4,08%-0,8219,3019,9819,2320,09489M49.982
08/10/20200,80%0,1620,1220,0319,7120,19267M38.490
07/10/2020-0,75%-0,1519,9620,1719,9020,39304M30.577
06/10/2020-1,71%-0,3520,1120,5920,0120,67254M28.627
05/10/20201,89%0,3820,4620,2020,1120,64187M21.054
02/10/2020-2,10%-0,4320,0820,4120,0820,64184M22.107
01/10/2020-0,77%-0,1620,5120,7020,1320,79203M24.248
30/09/20201,52%0,3120,6720,6020,2520,81307M32.761
29/09/2020-1,26%-0,2620,3620,6320,3521,10283M30.462
28/09/2020-4,54%-0,9820,6221,7720,5221,84541M46.624
25/09/2020-0,28%-0,0621,6021,6221,1521,76140M14.643
24/09/20200,19%0,0421,6621,6721,4121,97240M28.806
23/09/2020-3,91%-0,8821,6222,7021,6022,70365M35.158
22/09/2020-2,13%-0,4922,5022,9722,5023,08242M21.624
21/09/2020-1,20%-0,2822,9922,9022,7723,18255M26.194
18/09/2020-0,09%-0,0223,2723,3022,9724,01355M32.718
17/09/2020-0,21%-0,0523,2923,2023,0623,75314M24.756
16/09/2020-3,15%-0,7623,3424,0623,2324,24298M28.054
15/09/20203,83%0,8924,1023,5622,6124,19618M46.986
14/09/20203,02%0,6823,2122,7422,6323,45373M28.121
11/09/20200,00%0,0022,5322,6522,4523,13464M39.726
10/09/20202,41%0,5322,5322,0521,8023,01547M42.063
09/09/20200,69%0,1522,0021,9621,8522,30239M24.385
08/09/2020-0,09%-0,0221,8521,7021,5622,03211M20.648
04/09/2020-0,64%-0,1421,8721,9721,4422,14327M34.802
03/09/2020-2,44%-0,5522,0122,5021,8022,69383M39.873
02/09/20201,17%0,2622,5622,3522,1222,64261M29.363
01/09/2020-0,62%-0,1422,3022,4822,0322,74417M37.371
31/08/2020-1,92%-0,4422,4422,8222,3222,85362M29.287
28/08/2020-0,95%-0,2222,8823,3022,6523,47422M34.961
27/08/2020-1,07%-0,2523,1023,5923,0023,73278M26.472
26/08/2020-1,81%-0,4323,3523,9122,9423,94493M45.204
25/08/2020-3,02%-0,7423,7824,7023,5424,76451M39.704
24/08/20200,57%0,1424,5224,5524,2024,66220M22.104
21/08/2020-0,20%-0,0524,3824,3324,1224,63311M29.881
20/08/2020-0,73%-0,1824,4324,4424,1625,09651M41.606
19/08/20203,14%0,7524,6124,1024,0125,03617M50.285
18/08/2020-0,13%-0,0323,8624,1523,4624,20523M46.402
17/08/20202,53%0,5923,8923,2923,2424,58983M75.789
14/08/20205,19%1,1523,3023,0522,8323,441.047M81.817
13/08/2020-0,98%-0,2222,1522,9922,1523,33660M49.755
12/08/20202,57%0,5622,3722,1021,7022,37370M27.544
11/08/2020-0,64%-0,1421,8121,8421,6522,87541M42.499
10/08/20201,29%0,2821,9521,7021,3122,06260M26.525
07/08/2020-1,72%-0,3821,6721,8421,6022,15268M25.480
06/08/20201,10%0,2422,0521,8721,6922,39295M25.842
05/08/2020-0,68%-0,1521,8122,1721,6422,23324M31.017
04/08/2020-2,40%-0,5421,9622,3521,6422,58271M29.935
03/08/20204,46%0,9622,5021,9521,8122,65564M42.384
31/07/2020-1,96%-0,4321,5422,0521,4622,09259M22.230
30/07/2020-0,90%-0,2021,9722,0021,7222,50248M19.471
29/07/2020-0,36%-0,0822,1722,2622,1122,56226M21.368
28/07/20201,23%0,2722,2522,0021,7222,34288M27.720
27/07/2020-0,41%-0,0921,9822,1621,7122,26258M22.925
24/07/2020-1,30%-0,2922,0722,3021,7522,36284M28.605
23/07/20201,36%0,3022,3622,0622,0623,00551M36.001
22/07/2020-0,94%-0,2122,0622,3521,6822,54282M26.727
21/07/2020-1,72%-0,3922,2722,6622,2723,02276M25.249
20/07/20201,66%0,3722,6622,2021,9523,09518M41.340
17/07/20204,06%0,8722,2921,8021,5222,29504M45.588
16/07/2020-3,30%-0,7321,4222,1321,3122,33416M42.056
15/07/20200,64%0,1422,1522,1321,7622,20329M32.369
14/07/2020-1,03%-0,2322,0122,2921,6022,38322M36.620
13/07/2020-2,63%-0,6022,2422,9622,2023,05282M23.326
10/07/20202,70%0,6022,8422,2722,2123,23436M42.341
09/07/2020-1,68%-0,3822,2422,6222,1222,72243M24.025
08/07/2020-1,44%-0,3322,6223,1022,5623,26282M27.553
07/07/20202,82%0,6322,9522,3922,3323,20659M60.214
06/07/2020--22,3222,0021,7222,50318M34.112


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito