Cotação atual, histórico e gráfico do papel: JBSS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -1,95% | -0,42 | 21,13 | 21,70 | 21,05 | 21,92 | 248M | 39.288 |
| 13/06/2019 | -2,62% | -0,58 | 21,55 | 22,21 | 20,92 | 22,29 | 730M | 43.703 |
| 12/06/2019 | 1,51% | 0,33 | 22,13 | 21,83 | 21,69 | 22,13 | 137M | 17.036 |
| 11/06/2019 | -1,00% | -0,22 | 21,80 | 22,23 | 21,80 | 22,40 | 193M | 28.042 |
| 10/06/2019 | 1,71% | 0,37 | 22,02 | 21,70 | 21,47 | 22,21 | 143M | 26.419 |
| 07/06/2019 | -1,55% | -0,34 | 21,65 | 21,95 | 21,55 | 22,33 | 202M | 23.400 |
| 06/06/2019 | -0,36% | -0,08 | 21,99 | 22,45 | 21,41 | 22,60 | 177M | 24.066 |
| 05/06/2019 | -1,34% | -0,30 | 22,07 | 22,45 | 22,00 | 22,81 | 238M | 30.453 |
| 04/06/2019 | 5,42% | 1,15 | 22,37 | 21,55 | 21,15 | 22,43 | 267M | 33.159 |
| 03/06/2019 | -2,93% | -0,64 | 21,22 | 21,92 | 20,68 | 22,30 | 347M | 39.095 |
| 31/05/2019 | -1,84% | -0,41 | 21,86 | 22,70 | 21,50 | 22,70 | 288M | 41.224 |
| 30/05/2019 | 5,20% | 1,10 | 22,27 | 21,35 | 21,35 | 22,53 | 362M | 47.016 |
| 29/05/2019 | -6,33% | -1,43 | 21,17 | 22,35 | 20,83 | 22,35 | 386M | 44.658 |
| 28/05/2019 | 0,40% | 0,09 | 22,60 | 22,79 | 22,12 | 23,00 | 459M | 28.675 |
| 27/05/2019 | -3,06% | -0,71 | 22,51 | 23,50 | 22,31 | 23,72 | 214M | 29.547 |
| 24/05/2019 | 4,27% | 0,95 | 23,22 | 22,76 | 22,76 | 23,26 | 284M | 34.331 |
| 23/05/2019 | -1,68% | -0,38 | 22,27 | 22,65 | 22,19 | 23,32 | 268M | 32.621 |
| 22/05/2019 | 0,94% | 0,21 | 22,65 | 22,47 | 22,42 | 23,19 | 386M | 39.162 |
| 21/05/2019 | -6,54% | -1,57 | 22,44 | 24,30 | 22,24 | 24,37 | 582M | 61.634 |
| 20/05/2019 | 1,87% | 0,44 | 24,01 | 23,97 | 23,66 | 24,78 | 382M | 47.179 |
| 17/05/2019 | 3,88% | 0,88 | 23,57 | 22,50 | 22,44 | 23,75 | 400M | 42.544 |
| 16/05/2019 | 3,09% | 0,68 | 22,69 | 21,61 | 21,61 | 23,77 | 525M | 59.853 |
| 15/05/2019 | 2,90% | 0,62 | 22,01 | 21,05 | 20,71 | 22,01 | 415M | 58.456 |
| 14/05/2019 | 8,36% | 1,65 | 21,39 | 20,35 | 20,01 | 21,39 | 456M | 48.604 |
| 13/05/2019 | -1,45% | -0,29 | 19,74 | 19,60 | 19,56 | 20,27 | 206M | 29.039 |
| 10/05/2019 | -3,70% | -0,77 | 20,03 | 20,60 | 20,03 | 20,71 | 172M | 22.990 |
| 09/05/2019 | 3,17% | 0,64 | 20,80 | 19,82 | 19,81 | 20,89 | 186M | 28.431 |
| 08/05/2019 | 1,97% | 0,39 | 20,16 | 19,97 | 19,62 | 20,22 | 226M | 28.476 |
| 07/05/2019 | -2,61% | -0,53 | 19,77 | 20,26 | 19,70 | 20,29 | 193M | 27.565 |
| 06/05/2019 | -1,07% | -0,22 | 20,30 | 20,00 | 19,94 | 20,58 | 184M | 30.496 |
| 03/05/2019 | 5,12% | 1,00 | 20,52 | 19,70 | 19,60 | 20,74 | 250M | 36.262 |
| 02/05/2019 | -1,26% | -0,25 | 19,52 | 19,50 | 19,21 | 19,70 | 560M | 31.838 |
| 30/04/2019 | 2,17% | 0,42 | 19,77 | 19,55 | 19,38 | 19,77 | 175M | 20.553 |
| 29/04/2019 | 0,16% | 0,03 | 19,35 | 19,49 | 19,25 | 19,80 | 153M | 23.488 |
| 26/04/2019 | -5,71% | -1,17 | 19,32 | 20,18 | 19,05 | 20,33 | 383M | 49.608 |
| 25/04/2019 | 7,73% | 1,47 | 20,49 | 19,02 | 18,94 | 20,49 | 569M | 56.511 |
| 24/04/2019 | -3,55% | -0,70 | 19,02 | 19,77 | 18,97 | 19,98 | 253M | 34.933 |
| 23/04/2019 | 3,84% | 0,73 | 19,72 | 19,30 | 19,23 | 20,08 | 289M | 40.220 |
| 22/04/2019 | 4,11% | 0,75 | 18,99 | 18,20 | 18,11 | 19,37 | 225M | 28.103 |
| 18/04/2019 | -4,50% | -0,86 | 18,24 | 19,10 | 18,24 | 19,35 | 281M | 33.993 |
| 17/04/2019 | -1,80% | -0,35 | 19,10 | 19,66 | 18,80 | 19,90 | 403M | 56.713 |
| 16/04/2019 | 8,48% | 1,52 | 19,45 | 18,21 | 18,20 | 19,98 | 404M | 53.623 |
| 15/04/2019 | 1,64% | 0,29 | 17,93 | 17,53 | 17,34 | 18,06 | 143M | 28.662 |
| 12/04/2019 | 4,44% | 0,75 | 17,64 | 16,72 | 16,61 | 17,77 | 264M | 27.840 |
| 11/04/2019 | -1,29% | -0,22 | 16,89 | 17,15 | 16,75 | 17,30 | 152M | 27.175 |
| 10/04/2019 | 1,24% | 0,21 | 17,11 | 17,08 | 16,60 | 17,17 | 193M | 27.626 |
| 09/04/2019 | -2,03% | -0,35 | 16,90 | 17,06 | 16,87 | 17,17 | 191M | 30.185 |
| 08/04/2019 | 3,92% | 0,65 | 17,25 | 16,53 | 16,43 | 17,25 | 194M | 39.133 |
| 05/04/2019 | 5,20% | 0,82 | 16,60 | 15,91 | 15,90 | 16,72 | 255M | 33.003 |
| 04/04/2019 | 1,15% | 0,18 | 15,78 | 15,62 | 15,57 | 15,93 | 119M | 21.433 |
| 03/04/2019 | -1,64% | -0,26 | 15,60 | 15,91 | 15,40 | 15,98 | 132M | 25.480 |
| 02/04/2019 | -2,28% | -0,37 | 15,86 | 16,02 | 15,75 | 16,19 | 94M | 16.848 |
| 01/04/2019 | 1,95% | 0,31 | 16,23 | 16,11 | 15,66 | 16,30 | 107M | 24.869 |
| 29/03/2019 | 2,91% | 0,45 | 15,92 | 15,60 | 15,25 | 16,21 | 207M | 30.608 |
| 28/03/2019 | 5,81% | 0,85 | 15,47 | 14,68 | 14,63 | 15,55 | 161M | 30.589 |
| 27/03/2019 | -3,31% | -0,50 | 14,62 | 14,84 | 14,46 | 14,89 | 144M | 30.636 |
| 26/03/2019 | 4,71% | 0,68 | 15,12 | 14,71 | 14,25 | 15,38 | 143M | 27.190 |
| 25/03/2019 | 1,05% | 0,15 | 14,44 | 14,07 | 13,98 | 14,75 | 72M | 21.520 |
| 22/03/2019 | -2,46% | -0,36 | 14,29 | 14,35 | 14,11 | 14,75 | 123M | 37.189 |
| 21/03/2019 | -2,20% | -0,33 | 14,65 | 14,82 | 14,16 | 14,88 | 114M | 28.696 |
| 20/03/2019 | -0,07% | -0,01 | 14,98 | 14,98 | 14,70 | 15,29 | 125M | 29.406 |
| 19/03/2019 | -3,60% | -0,56 | 14,99 | 15,56 | 14,99 | 15,60 | 115M | 25.059 |
| 18/03/2019 | 4,71% | 0,70 | 15,55 | 14,99 | 14,85 | 15,55 | 159M | 22.678 |
| 15/03/2019 | 3,12% | 0,45 | 14,85 | 14,16 | 14,16 | 15,01 | 335M | 31.136 |
| 14/03/2019 | 1,98% | 0,28 | 14,40 | 14,10 | 14,00 | 14,45 | 111M | 17.165 |
| 13/03/2019 | 3,07% | 0,42 | 14,12 | 13,80 | 13,75 | 14,12 | 197M | 25.106 |
| 12/03/2019 | 3,40% | 0,45 | 13,70 | 13,37 | 13,34 | 13,74 | 135M | 16.423 |
| 11/03/2019 | 0,76% | 0,10 | 13,25 | 13,15 | 13,09 | 13,49 | 153M | 16.210 |
| 08/03/2019 | 0,61% | 0,08 | 13,15 | 13,05 | 12,80 | 13,22 | 97M | 20.197 |
| 07/03/2019 | -2,46% | -0,33 | 13,07 | 13,41 | 12,86 | 13,54 | 116M | 18.988 |
| 06/03/2019 | -5,10% | -0,72 | 13,40 | 13,90 | 13,31 | 13,97 | 101M | 18.800 |
| 01/03/2019 | 5,14% | 0,69 | 14,12 | 13,47 | 13,44 | 14,13 | 103M | 29.014 |
| 28/02/2019 | -2,40% | -0,33 | 13,43 | 13,76 | 13,43 | 13,87 | 76M | 17.364 |
| 27/02/2019 | 0,44% | 0,06 | 13,76 | 13,69 | 13,48 | 13,76 | 53M | 13.496 |
| 26/02/2019 | -1,93% | -0,27 | 13,70 | 14,00 | 13,68 | 14,03 | 54M | 14.832 |
| 25/02/2019 | -1,69% | -0,24 | 13,97 | 14,24 | 13,75 | 14,29 | 71M | 16.900 |
| 22/02/2019 | 2,08% | 0,29 | 14,21 | 14,07 | 13,80 | 14,21 | 67M | 12.116 |
| 21/02/2019 | -2,18% | -0,31 | 13,92 | 14,38 | 13,77 | 14,52 | 137M | 23.833 |
| 20/02/2019 | -3,79% | -0,56 | 14,23 | 14,85 | 14,23 | 14,87 | 99M | 20.166 |
| 19/02/2019 | -1,40% | -0,21 | 14,79 | 14,97 | 14,55 | 14,97 | 100M | 16.431 |
| 18/02/2019 | 1,21% | 0,18 | 15,00 | 14,90 | 14,67 | 15,09 | 61M | 12.387 |
| 15/02/2019 | 2,21% | 0,32 | 14,82 | 14,54 | 14,46 | 15,00 | 103M | 19.472 |
| 14/02/2019 | 0,83% | 0,12 | 14,50 | 14,47 | 14,19 | 14,55 | 77M | 20.655 |
| 13/02/2019 | -1,17% | -0,17 | 14,38 | 14,72 | 13,90 | 14,77 | 616M | 37.724 |
| 12/02/2019 | 1,39% | 0,20 | 14,55 | 14,47 | 14,46 | 14,69 | 72M | 16.971 |
| 11/02/2019 | 0,70% | 0,10 | 14,35 | 14,29 | 14,13 | 14,48 | 69M | 16.144 |
| 08/02/2019 | -0,56% | -0,08 | 14,25 | 14,22 | 13,95 | 14,42 | 121M | 23.234 |
| 07/02/2019 | 2,14% | 0,30 | 14,33 | 14,17 | 14,00 | 14,58 | 283M | 29.898 |
| 06/02/2019 | -6,34% | -0,95 | 14,03 | 14,80 | 14,03 | 14,92 | 126M | 29.573 |
| 05/02/2019 | -0,27% | -0,04 | 14,98 | 15,11 | 14,90 | 15,23 | 91M | 16.581 |
| 04/02/2019 | 1,01% | 0,15 | 15,02 | 14,87 | 14,62 | 15,09 | 82M | 18.818 |
| 01/02/2019 | -1,46% | -0,22 | 14,87 | 15,06 | 14,85 | 15,42 | 118M | 21.632 |
| 31/01/2019 | -1,37% | -0,21 | 15,09 | 15,31 | 15,09 | 15,78 | 164M | 36.080 |
| 30/01/2019 | 4,08% | 0,60 | 15,30 | 14,73 | 14,68 | 15,65 | 136M | 29.420 |
| 29/01/2019 | -0,68% | -0,10 | 14,70 | 14,81 | 14,58 | 14,88 | 71M | 20.424 |
| 28/01/2019 | 2,28% | 0,33 | 14,80 | 14,18 | 14,08 | 14,80 | 74M | 20.107 |
| 24/01/2019 | 2,77% | 0,39 | 14,47 | 14,12 | 13,97 | 14,47 | 79M | 19.719 |
| 23/01/2019 | 3,53% | 0,48 | 14,08 | 13,69 | 13,63 | 14,10 | 59M | 13.856 |
| 22/01/2019 | -0,73% | -0,10 | 13,60 | 13,92 | 13,37 | 14,13 | 93M | 21.785 |
| 21/01/2019 | 1,26% | 0,17 | 13,70 | 13,42 | 13,20 | 13,72 | 65M | 16.347 |
| 18/01/2019 | 0,97% | 0,13 | 13,53 | 13,36 | 13,26 | 13,81 | 85M | 20.454 |
Date,Open,High,Low,Close,Volume
14-Jun-19,21.70,21.92,21.05,21.13,247818624
13-Jun-19,22.21,22.29,20.92,21.55,730375556
12-Jun-19,21.83,22.13,21.69,22.13,137398806
11-Jun-19,22.23,22.40,21.80,21.80,192542648
10-Jun-19,21.70,22.21,21.47,22.02,143056241
07-Jun-19,21.95,22.33,21.55,21.65,202463574
06-Jun-19,22.45,22.60,21.41,21.99,176968873
05-Jun-19,22.45,22.81,22.00,22.07,238237765
04-Jun-19,21.55,22.43,21.15,22.37,266998355
03-Jun-19,21.92,22.30,20.68,21.22,347037741
31-May-19,22.70,22.70,21.50,21.86,287762951
30-May-19,21.35,22.53,21.35,22.27,361771904
29-May-19,22.35,22.35,20.83,21.17,386421448
28-May-19,22.79,23.00,22.12,22.60,458699004
27-May-19,23.50,23.72,22.31,22.51,214235524
24-May-19,22.76,23.26,22.76,23.22,284307742
23-May-19,22.65,23.32,22.19,22.27,267772441
22-May-19,22.47,23.19,22.42,22.65,385810173
21-May-19,24.30,24.37,22.24,22.44,582123229
20-May-19,23.97,24.78,23.66,24.01,381819693
17-May-19,22.50,23.75,22.44,23.57,399782724
16-May-19,21.61,23.77,21.61,22.69,524983193
15-May-19,21.05,22.01,20.71,22.01,415231818
14-May-19,20.35,21.39,20.01,21.39,455576572
13-May-19,19.60,20.27,19.56,19.74,206351994
10-May-19,20.60,20.71,20.03,20.03,171908556
09-May-19,19.82,20.89,19.81,20.80,186253663
08-May-19,19.97,20.22,19.62,20.16,225703206
07-May-19,20.26,20.29,19.70,19.77,193122668
06-May-19,20.00,20.58,19.94,20.30,184366356
03-May-19,19.70,20.74,19.60,20.52,250203993
02-May-19,19.50,19.70,19.21,19.52,559720830
30-Apr-19,19.55,19.77,19.38,19.77,174913941
29-Apr-19,19.49,19.80,19.25,19.35,152922951
26-Apr-19,20.18,20.33,19.05,19.32,383068705
25-Apr-19,19.02,20.49,18.94,20.49,568651944
24-Apr-19,19.77,19.98,18.97,19.02,253362450
23-Apr-19,19.30,20.08,19.23,19.72,289130983
22-Apr-19,18.20,19.37,18.11,18.99,225347247
18-Apr-19,19.10,19.35,18.24,18.24,280517627
17-Apr-19,19.66,19.90,18.80,19.10,402527200
16-Apr-19,18.21,19.98,18.20,19.45,403783092
15-Apr-19,17.53,18.06,17.34,17.93,142734264
12-Apr-19,16.72,17.77,16.61,17.64,263516509
11-Apr-19,17.15,17.30,16.75,16.89,151552847
10-Apr-19,17.08,17.17,16.60,17.11,192766900
09-Apr-19,17.06,17.17,16.87,16.90,190538888
08-Apr-19,16.53,17.25,16.43,17.25,194418651
05-Apr-19,15.91,16.72,15.90,16.60,255151512
04-Apr-19,15.62,15.93,15.57,15.78,119415458
03-Apr-19,15.91,15.98,15.40,15.60,131851922
02-Apr-19,16.02,16.19,15.75,15.86,94189804
01-Apr-19,16.11,16.30,15.66,16.23,106591313
29-Mar-19,15.60,16.21,15.25,15.92,206734746
28-Mar-19,14.68,15.55,14.63,15.47,160780403
27-Mar-19,14.84,14.89,14.46,14.62,143935382
26-Mar-19,14.71,15.38,14.25,15.12,143232337
25-Mar-19,14.07,14.75,13.98,14.44,71935479
22-Mar-19,14.35,14.75,14.11,14.29,123355273
21-Mar-19,14.82,14.88,14.16,14.65,114133028
20-Mar-19,14.98,15.29,14.70,14.98,124769107
19-Mar-19,15.56,15.60,14.99,14.99,115344423
18-Mar-19,14.99,15.55,14.85,15.55,158932521
15-Mar-19,14.16,15.01,14.16,14.85,335215404
14-Mar-19,14.10,14.45,14.00,14.40,110644877
13-Mar-19,13.80,14.12,13.75,14.12,197242204
12-Mar-19,13.37,13.74,13.34,13.70,134970128
11-Mar-19,13.15,13.49,13.09,13.25,153387793
08-Mar-19,13.05,13.22,12.80,13.15,97342927
07-Mar-19,13.41,13.54,12.86,13.07,116497714
06-Mar-19,13.90,13.97,13.31,13.40,100859190
01-Mar-19,13.47,14.13,13.44,14.12,102919089
28-Feb-19,13.76,13.87,13.43,13.43,76344474
27-Feb-19,13.69,13.76,13.48,13.76,52527137
26-Feb-19,14.00,14.03,13.68,13.70,53864535
25-Feb-19,14.24,14.29,13.75,13.97,70652147
22-Feb-19,14.07,14.21,13.80,14.21,67277155
21-Feb-19,14.38,14.52,13.77,13.92,136800711
20-Feb-19,14.85,14.87,14.23,14.23,98988139
19-Feb-19,14.97,14.97,14.55,14.79,100042133
18-Feb-19,14.90,15.09,14.67,15.00,60571596
15-Feb-19,14.54,15.00,14.46,14.82,103108259
14-Feb-19,14.47,14.55,14.19,14.50,77406544
13-Feb-19,14.72,14.77,13.90,14.38,616083816
12-Feb-19,14.47,14.69,14.46,14.55,72453329
11-Feb-19,14.29,14.48,14.13,14.35,68931491
08-Feb-19,14.22,14.42,13.95,14.25,121296256
07-Feb-19,14.17,14.58,14.00,14.33,283065417
06-Feb-19,14.80,14.92,14.03,14.03,125935401
05-Feb-19,15.11,15.23,14.90,14.98,90958982
04-Feb-19,14.87,15.09,14.62,15.02,81594991
01-Feb-19,15.06,15.42,14.85,14.87,117565930
31-Jan-19,15.31,15.78,15.09,15.09,164000422
30-Jan-19,14.73,15.65,14.68,15.30,135903093
29-Jan-19,14.81,14.88,14.58,14.70,71286811
28-Jan-19,14.18,14.80,14.08,14.80,73945154
24-Jan-19,14.12,14.47,13.97,14.47,78927654
23-Jan-19,13.69,14.10,13.63,14.08,58874574
22-Jan-19,13.92,14.13,13.37,13.60,93408687
21-Jan-19,13.42,13.72,13.20,13.70,64704971
18-Jan-19,13.36,13.81,13.26,13.53,85462439
17-Jan-19,13.12,13.50,12.84,13.40,85462439
16-Jan-19,12.66,13.15,12.58,13.15,85462439
15-Jan-19,12.62,12.78,12.48,12.62,85462439
14-Jan-19,12.58,12.71,12.50,12.69,85462439
11-Jan-19,12.25,12.51,12.23,12.48,85462439
10-Jan-19,12.27,12.32,11.93,12.16,85462439
09-Jan-19,12.22,12.55,12.12,12.20,85462439
08-Jan-19,12.20,12.35,12.04,12.30,85462439
07-Jan-19,12.57,12.67,12.02,12.11,85462439
04-Jan-19,12.07,12.89,11.99,12.55,85462439
03-Jan-19,11.85,12.23,11.84,12.23,85462439
02-Jan-19,11.58,12.04,11.38,12.04,85462439
28-Dec-18,11.45,11.65,11.40,11.59,85462439
27-Dec-18,11.53,11.58,11.17,11.30,85462439
26-Dec-18,11.65,11.71,11.41,11.50,85462439
21-Dec-18,11.49,11.96,11.42,11.76,85462439
20-Dec-18,11.71,11.84,11.27,11.40,85462439
19-Dec-18,12.05,12.12,11.54,11.54,85462439
18-Dec-18,11.98,12.12,11.77,11.92,85462439
17-Dec-18,12.03,12.14,11.72,11.90,85462439
14-Dec-18,11.99,12.10,11.83,12.08,85462439
13-Dec-18,11.58,12.04,11.58,12.00,85462439
12-Dec-18,11.49,11.89,11.31,11.51,85462439
11-Dec-18,11.90,11.94,11.28,11.35,85462439
10-Dec-18,12.06,12.17,11.68,11.75,85462439
07-Dec-18,12.15,12.26,11.86,12.05,85462439
06-Dec-18,11.99,12.39,11.90,12.20,85462439
05-Dec-18,11.70,12.22,11.65,12.11,85462439
04-Dec-18,11.90,12.02,11.38,11.48,85462439
03-Dec-18,12.00,12.10,11.86,11.96,85462439
30-Nov-18,11.77,12.06,11.72,11.77,85462439
29-Nov-18,11.42,12.08,11.42,11.75,85462439
28-Nov-18,11.36,11.64,11.36,11.51,85462439
*exoneração de responsabilidade