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

papéis
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
05/12/20231,06%0,2523,8623,7323,6323,94129M14.149
04/12/2023-1,05%-0,2523,6123,7523,5423,9496M10.737
01/12/20232,80%0,6523,8623,2123,1523,86161M14.418
30/11/20230,00%0,0023,2123,2223,0523,46429M23.480
29/11/2023-0,56%-0,1323,2123,4823,1123,53202M16.018
28/11/20230,52%0,1223,3423,2523,0123,38170M17.580
27/11/20231,09%0,2523,2223,0122,8323,22196M19.322
24/11/20230,44%0,1022,9722,8422,5322,97163M17.991
23/11/20233,16%0,7022,8722,3022,1622,89185M17.007
22/11/20234,04%0,8622,1721,3821,3822,30272M23.883
21/11/2023-2,34%-0,5121,3121,8221,1721,87174M14.038
20/11/20230,83%0,1821,8221,7321,4821,88122M14.444
17/11/2023-0,09%-0,0221,6421,6621,6422,14213M22.029
16/11/20233,74%0,7821,6620,8120,6321,72242M25.637
14/11/2023-0,57%-0,1220,8820,8520,2121,33301M31.948
13/11/2023-1,45%-0,3121,0021,3220,9421,43143M15.823
10/11/20231,14%0,2421,3121,1521,1221,55159M17.336
09/11/2023-2,00%-0,4321,0721,5020,8521,64172M16.282
08/11/2023-0,83%-0,1821,5021,7221,3421,90215M19.937
07/11/20231,69%0,3621,6821,3321,3321,77166M18.411
06/11/20232,25%0,4721,3220,9320,9021,51196M20.618
03/11/20231,91%0,3920,8520,6120,6121,06182M24.275
01/11/20232,15%0,4320,4620,0220,0220,77210M24.081
31/10/20230,60%0,1220,0319,9919,7720,18111M12.318
30/10/20230,15%0,0319,9119,9919,7720,19135M18.332
27/10/2023-0,45%-0,0919,8820,0119,7020,41151M18.677
26/10/20233,47%0,6719,9719,4419,4319,99198M22.269
25/10/2023-0,21%-0,0419,3019,3419,1819,48102M13.510
24/10/2023-0,31%-0,0619,3419,5119,2919,65122M11.948
23/10/20231,04%0,2019,4019,1419,1319,58115M9.770
20/10/20231,21%0,2319,2018,8718,8619,26173M13.989
19/10/2023-1,35%-0,2618,9719,2418,9319,26165M17.931
18/10/20231,05%0,2019,2318,9018,9019,36234M22.550
17/10/2023-0,94%-0,1819,0319,1118,9819,26135M21.654
16/10/20231,27%0,2419,2119,0519,0419,40184M20.285
13/10/2023-1,04%-0,2018,9719,0818,8219,18190M18.623
11/10/20232,02%0,3819,1719,0018,8519,23223M20.485
10/10/20232,23%0,4118,7918,4518,2418,88232M15.734
09/10/20231,16%0,2118,3818,1017,8718,41177M16.282
06/10/2023-0,22%-0,0418,1718,0517,9618,28191M19.398
05/10/20230,00%0,0018,2118,2217,9718,32128M11.417
04/10/20230,33%0,0618,2118,1818,1818,51183M15.078
03/10/20230,67%0,1218,1517,9617,9618,59219M18.245
02/10/2023-0,11%-0,0218,0318,0617,9118,2295M11.460
29/09/20231,52%0,2718,0518,0118,0118,44160M15.641
28/09/20230,62%0,1117,7817,6617,5617,8796M13.217
27/09/2023-0,95%-0,1717,6717,9517,5818,12114M13.235
26/09/2023-1,49%-0,2717,8418,0317,7318,07140M13.826
25/09/2023-0,60%-0,1118,1118,2217,9818,29126M13.441
22/09/2023-0,55%-0,1018,2218,3818,1618,41117M13.932
21/09/2023-1,61%-0,3018,3218,5018,2418,54185M16.510
20/09/2023-0,11%-0,0218,6218,7018,5818,86112M13.500
19/09/2023-0,16%-0,0318,6418,6918,5218,8792M10.275
18/09/2023-1,32%-0,2518,6718,8718,5418,92140M11.461
15/09/2023-0,32%-0,0618,9219,0718,7419,11180M8.458
14/09/2023-0,26%-0,0518,9819,1118,9019,28106M14.384
13/09/20230,37%0,0719,0318,9718,8019,14111M12.142
12/09/20231,28%0,2418,9618,7018,6318,96142M12.631
11/09/20231,57%0,2918,7218,4618,3618,81207M13.215
08/09/2023-0,65%-0,1218,4318,5518,2918,71107M11.626
06/09/2023-0,75%-0,1418,5518,7218,5018,91122M12.176
05/09/20230,48%0,0918,6918,6618,4518,80145M11.602
04/09/20230,49%0,0918,6018,6718,6018,8839M4.840
01/09/20230,60%0,1118,5118,4718,4018,65146M12.155
31/08/2023-2,13%-0,4018,4018,9018,4018,90207M12.125
30/08/2023-0,63%-0,1218,8019,0018,7419,09127M12.000
29/08/20231,01%0,1918,9218,8618,5419,00143M11.878
28/08/20231,08%0,2018,7318,6018,3718,87173M11.491
25/08/2023-0,27%-0,0518,5318,6518,2118,70133M14.318
24/08/2023-0,38%-0,0718,5818,7118,3718,97187M17.203
23/08/20230,65%0,1218,6518,5818,0818,74197M22.339
22/08/2023-0,86%-0,1618,5318,7018,3618,78167M15.575
21/08/2023-2,71%-0,5218,6919,1918,6019,23181M19.299
18/08/2023-1,23%-0,2419,2119,3919,1619,40143M11.950
17/08/20230,31%0,0619,4519,4519,3219,72186M33.232
16/08/2023-1,27%-0,2519,3919,5919,3319,75204M22.129
15/08/20231,34%0,2619,6418,9018,8620,25269M23.641
14/08/20230,16%0,0319,3819,4319,2519,62142M14.111
11/08/2023-0,15%-0,0319,3519,3719,1919,69160M28.013
10/08/20230,62%0,1219,3819,3819,1119,52142M15.096
09/08/2023-1,08%-0,2119,2619,4919,2019,73171M18.496
08/08/20230,10%0,0219,4719,3019,2519,67125M13.407
07/08/2023-2,16%-0,4319,4519,8819,1519,97313M18.053
04/08/20231,12%0,2219,8819,4519,4020,09234M21.332
03/08/20230,82%0,1619,6619,6519,3519,81187M17.641
02/08/20232,52%0,4819,5019,0018,8819,65238M18.943
01/08/20231,28%0,2419,0218,7018,5919,24197M15.588
31/07/20231,57%0,2918,7818,6018,4618,82135M9.595
28/07/20232,21%0,4018,4918,1617,9118,66174M18.410
27/07/2023-0,88%-0,1618,0918,4018,0418,51114M10.848
26/07/20231,78%0,3218,2517,9117,7718,36113M8.918
25/07/20230,22%0,0417,9318,1117,8218,17154M14.462
24/07/2023-1,16%-0,2117,8918,0217,4718,09197M21.793
21/07/20230,28%0,0518,1017,9117,8418,14192M20.212
20/07/2023-0,88%-0,1618,0518,2618,0218,36124M12.210
19/07/2023-0,05%-0,0118,2118,2217,9718,31191M18.024
18/07/2023-2,77%-0,5218,2218,5718,0118,73279M30.574
17/07/2023-1,42%-0,2718,7418,8818,4519,05262M19.220
14/07/2023-1,60%-0,3119,0119,4018,8719,54368M33.049
13/07/20232,77%0,5219,3218,8918,8919,48397M37.703
12/07/20239,05%1,5618,8018,5118,3518,95657M49.912
11/07/2023-1,88%-0,3317,2417,6117,1717,63164M24.074
10/07/2023-1,01%-0,1817,5717,7217,5317,76101M12.508
07/07/20230,62%0,1117,7517,7017,5317,90170M15.867
06/07/2023-2,97%-0,5417,6418,0017,5318,14209M24.813
05/07/20233,65%0,6418,1817,5017,4418,32188M17.636
04/07/2023-0,40%-0,0717,5417,6117,4617,6776M6.461
03/07/20230,86%0,1517,6117,6617,4317,80142M16.500
30/06/20230,17%0,0317,4617,6017,3917,84286M24.264
29/06/20236,67%1,0917,4316,8516,6717,60331M28.037
28/06/2023-4,22%-0,7216,3417,1516,2717,20271M24.952
27/06/20232,46%0,4117,0616,8216,6217,15200M19.043
26/06/2023-3,08%-0,5316,6517,1816,4617,19304M34.996
23/06/2023-8,52%-1,6017,1817,8017,1018,03267M26.794
22/06/2023-0,58%-0,1118,7818,9718,3219,02298M25.605
21/06/2023-2,33%-0,4518,8919,5118,8319,53312M27.379
20/06/20234,15%0,7719,3419,1518,9119,45385M37.129
19/06/20233,86%0,6918,5718,0017,9118,93255M22.750
16/06/2023-1,87%-0,3417,8818,2017,6518,20356M29.948
15/06/20230,77%0,1418,2218,0417,9018,33175M17.079
14/06/2023-0,06%-0,0118,0818,2617,8118,28248M24.339
13/06/20230,50%0,0918,0918,0717,9318,23194M23.199
12/06/20231,47%0,2618,0017,8517,6318,00150M19.717
09/06/20230,45%0,0817,7417,8217,5417,83172M22.265
07/06/20230,23%0,0417,6617,6617,4017,80171M23.608
06/06/20234,38%0,7417,6216,9116,8217,70225M19.700
05/06/20230,66%0,1116,8816,8916,6517,05114M11.309
02/06/20232,19%0,3616,7716,5516,3716,77230M20.227
01/06/2023-2,32%-0,3916,4116,9416,3017,00200M21.297
31/05/20232,38%0,3916,8016,3016,1616,96363M23.714
30/05/20230,00%0,0016,4116,5216,0316,62106M9.780
29/05/20230,06%0,0116,4116,4616,3016,5890M11.604
26/05/2023-0,18%-0,0316,4016,5116,3216,80119M15.810
25/05/2023--16,4316,4316,1516,48171M14.545


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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