ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
08/11/2024-2,48%-0,8934,9735,6434,8335,67240M29.190
07/11/2024-2,98%-1,1035,8636,7235,1236,90316M28.843
06/11/20242,61%0,9436,9636,0835,4037,13287M28.569
05/11/2024-0,19%-0,0736,0235,9735,6336,20120M16.789
04/11/20241,66%0,5936,0936,0035,6736,13134M19.760
01/11/2024-1,42%-0,5135,5036,1135,4336,23215M23.683
31/10/2024-1,88%-0,6936,0136,8236,0137,19356M24.775
30/10/20240,82%0,3036,7036,6035,8236,79284M23.499
29/10/20240,91%0,3336,4036,0636,0036,48233M19.135
28/10/20244,19%1,4536,0734,8034,7236,25226M25.649
25/10/2024-0,37%-0,1334,6234,3834,0535,05303M31.565
24/10/2024-1,14%-0,4034,7535,0034,4535,32284M24.661
23/10/2024-0,14%-0,0535,1535,1934,6235,33187M21.314
22/10/20241,03%0,3635,2034,7134,3635,20172M23.158
21/10/20240,37%0,1334,8434,7934,5835,07264M17.965
18/10/20240,29%0,1034,7134,6034,1734,94203M21.747
17/10/20241,53%0,5234,6133,5933,5634,61186M21.652
16/10/20241,55%0,5234,0933,6733,1134,34378M38.110
15/10/20242,54%0,8333,5732,6032,5733,58256M25.815
14/10/20242,73%0,8732,7431,7031,7032,78134M17.714
11/10/2024-1,58%-0,5131,8732,3731,5432,37162M17.558
10/10/2024-0,64%-0,2132,3832,5931,9132,72240M18.487
09/10/20240,74%0,2432,5932,1531,6832,59319M28.273
08/10/20240,34%0,1132,3532,0432,0032,54137M17.251
07/10/2024-0,62%-0,2032,2432,7232,1832,80186M23.661
04/10/20240,12%0,0432,4432,0431,9232,44144M14.596
03/10/2024-1,97%-0,6532,4032,7032,0933,21307M26.584
02/10/20241,94%0,6333,0533,1632,6033,60397M33.226
01/10/20242,50%0,7932,4231,8031,6033,04525M33.088
30/09/20241,67%0,5231,6331,0730,8531,64514M22.438
27/09/2024-0,86%-0,2731,1131,1230,8331,51174M20.428
26/09/20240,48%0,1531,3831,2331,1131,52219M20.951
25/09/2024-2,47%-0,7931,2331,8030,9931,80355M24.296
24/09/20240,66%0,2132,0232,3031,6932,50263M27.889
23/09/2024-1,64%-0,5331,8131,2531,0632,48347M24.782
20/09/2024-1,52%-0,5032,3432,9432,2733,59823M31.585
19/09/20240,43%0,1432,8432,9532,4233,52316M20.615
18/09/2024-4,19%-1,4332,7033,9732,6633,99241M21.829
17/09/20241,61%0,5434,1334,4334,1234,89324M29.094
16/09/20241,60%0,5333,5933,1533,1133,72149M14.675
13/09/2024-1,28%-0,4333,0633,4532,4833,86311M24.439
12/09/2024-0,30%-0,1033,4933,3533,1833,69171M14.437
11/09/2024-1,81%-0,6233,5934,2033,3534,28201M20.858
10/09/20240,91%0,3134,2133,5533,2934,39483M19.175
09/09/2024-1,28%-0,4433,9034,1733,7534,96227M19.110
06/09/2024-0,75%-0,2634,3434,5134,1734,62152M15.415
05/09/20240,67%0,2334,6034,4634,2235,34305M25.192
04/09/20241,54%0,5234,3734,1033,9134,59269M21.219
03/09/2024-1,25%-0,4333,8534,3033,6534,34170M15.980
02/09/2024-2,06%-0,7234,2834,8333,8534,83141M15.306
30/08/20240,17%0,0635,0035,2534,5735,30421M16.763
29/08/2024-0,29%-0,1034,9435,0034,5835,18164M15.311
28/08/20240,17%0,0635,0434,9834,7735,16158M13.829
27/08/2024-0,06%-0,0234,9835,1234,9335,35183M19.294
26/08/20240,49%0,1735,0034,9334,3735,24290M22.952
23/08/2024-3,81%-1,3834,8336,4534,7336,45320M31.352
22/08/2024-0,93%-0,3436,2136,6735,9336,80165M17.275
21/08/20241,16%0,4236,5536,3036,1536,72269M26.855
20/08/2024-5,32%-2,0336,1336,6535,7537,23522M37.782
19/08/20244,69%1,7138,1636,8236,5038,34386M31.845
16/08/2024-3,88%-1,4736,4538,0636,4538,47387M29.851
15/08/20241,55%0,5837,9237,4737,1038,38596M38.724
14/08/20246,99%2,4437,3437,0235,7737,34831M41.743
13/08/20244,21%1,4134,9033,8933,7134,99332M30.870
12/08/20240,54%0,1833,4933,5033,3133,75143M15.840
09/08/20241,74%0,5733,3133,0032,8133,48131M16.813
08/08/20242,99%0,9532,7431,8831,8733,04169M18.170
07/08/2024-0,44%-0,1431,7931,9331,2032,07242M32.149
06/08/2024-3,10%-1,0231,9332,8631,7833,12283M25.992
05/08/2024-0,63%-0,2132,9532,6132,1133,23234M16.226
02/08/2024-3,88%-1,3433,1634,4932,9534,58245M20.714
01/08/20242,31%0,7834,5034,1533,7534,60302M22.763
31/07/2024-2,43%-0,8433,7234,3733,5034,60372M21.622
30/07/20242,92%0,9834,5633,7333,3934,67238M22.123
29/07/20241,70%0,5633,5833,2532,8633,68217M18.764
26/07/20246,72%2,0833,0232,0532,0533,49306M25.400
25/07/20240,23%0,0730,9430,8730,2730,94157M14.736
24/07/20240,95%0,2930,8730,4930,3431,22123M14.890
23/07/2024-2,46%-0,7730,5831,2030,4231,39163M15.697
22/07/20240,42%0,1331,3531,1030,8231,48114M10.214
19/07/2024-0,73%-0,2331,2231,4530,9731,88252M13.201
18/07/2024-2,45%-0,7931,4532,0730,9332,21195M17.948
17/07/20241,64%0,5232,2431,8531,6032,43171M13.054
16/07/2024-0,94%-0,3031,7232,0231,6132,20138M13.701
15/07/2024-0,25%-0,0832,0231,9631,8032,28151M8.862
12/07/20240,94%0,3032,1031,8431,7632,42124M15.338
11/07/20243,18%0,9831,8030,9530,8231,80206M14.570
10/07/2024-0,32%-0,1030,8230,9630,3831,18148M17.631
09/07/2024-0,87%-0,2730,9231,2530,9231,3086M9.542
08/07/2024-0,03%-0,0131,1931,1930,7731,2990M10.307
05/07/2024-0,51%-0,1631,2031,6431,0631,88105M11.652
04/07/20240,48%0,1531,3631,4131,0731,71144M12.432
03/07/2024-4,85%-1,5931,2133,0731,1833,33258M24.283
02/07/20240,40%0,1332,8032,6732,6733,30153M15.085
01/07/20241,24%0,4032,6732,2432,1633,03200M18.587
28/06/2024-1,19%-0,3932,2732,4631,8932,74262M23.141
27/06/20242,41%0,7732,6631,9031,9032,79291M22.220
26/06/20241,11%0,3531,8931,5631,5632,04263M23.870
25/06/20241,74%0,5431,5431,0030,7431,54224M21.256
24/06/20241,08%0,3331,0030,7630,5431,09188M20.220
21/06/20243,86%1,1430,6729,3629,2730,90443M31.060
20/06/20240,41%0,1229,5329,5729,2629,93179M17.458
19/06/20241,76%0,5129,4128,7028,7029,60148M13.300
18/06/20243,84%1,0728,9027,9227,8528,90265M22.298
17/06/2024-2,73%-0,7827,8328,6227,7728,68189M15.771
14/06/2024-1,55%-0,4528,6129,0328,4029,10194M14.735
13/06/2024-0,45%-0,1329,0629,1928,9329,27114M10.710
12/06/2024-1,08%-0,3229,1929,6128,8929,64293M30.916
11/06/20240,89%0,2629,5129,4029,1529,68202M18.014
10/06/20240,03%0,0129,2529,2529,1029,65159M16.000
07/06/20240,24%0,0729,2428,9028,8529,37225M24.357
06/06/20242,10%0,6029,1728,6928,5929,33169M21.789
05/06/20240,42%0,1228,5728,1528,0928,84224M31.271
04/06/2024-1,15%-0,3328,4528,4628,1428,72202M18.680
03/06/2024-0,21%-0,0628,7828,9928,2129,00143M17.915
31/05/2024-0,24%-0,0728,8428,8428,5429,12254M23.463
29/05/2024-0,14%-0,0428,9128,6928,6129,25229M29.365
28/05/2024-0,03%-0,0128,9529,2528,4029,26280M20.734
27/05/2024-1,36%-0,4028,9629,3528,6329,3596M7.570
24/05/2024-0,41%-0,1229,3629,5029,1129,77148M16.983
23/05/20240,44%0,1329,4829,0028,9029,48222M18.585
22/05/2024-0,47%-0,1429,3529,2529,0429,99330M39.922
21/05/20240,31%0,0929,4929,2428,7529,50305M28.208
20/05/20240,72%0,2129,4029,1529,1129,63208M23.853
17/05/20242,60%0,7429,1928,3028,2029,28493M33.259
16/05/20244,63%1,2628,4527,2127,0528,45369M33.044
15/05/20248,11%2,0427,1926,0025,9227,54565M42.041
14/05/20240,12%0,0325,1525,1524,9625,34158M13.059
13/05/20242,03%0,5025,1224,6424,6325,13129M12.708
10/05/20240,04%0,0124,6224,6224,3225,00219M20.215
09/05/20240,57%0,1424,6124,2824,1224,70121M13.687
08/05/20240,66%0,1624,4724,0824,0424,64102M8.335
07/05/20241,80%0,4324,3123,9523,9024,34143M15.357
06/05/2024--23,8824,0023,4024,18192M19.257


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito