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
21/09/2021	0,58%	0,19	32,76	32,50	32,35	33,32	234M	28.633
20/09/2021	-0,09%	-0,03	32,57	31,82	31,82	32,61	261M	28.149
17/09/2021	-1,30%	-0,43	32,60	33,01	32,25	33,20	346M	29.059
16/09/2021	1,13%	0,37	33,03	32,53	32,50	33,59	296M	31.634
15/09/2021	-1,86%	-0,62	32,66	33,27	32,31	33,27	239M	25.065
14/09/2021	0,33%	0,11	33,28	33,33	33,09	33,75	390M	31.910
13/09/2021	2,85%	0,92	33,17	32,58	32,49	33,40	410M	36.331
10/09/2021	-0,25%	-0,08	32,25	32,69	32,07	32,80	337M	32.124
09/09/2021	3,39%	1,06	32,33	31,43	31,41	32,80	467M	44.929
08/09/2021	-2,59%	-0,83	31,27	31,80	30,97	31,90	634M	50.084
06/09/2021	3,22%	1,00	32,10	30,68	30,45	32,10	311M	31.460

03/09/2021	2,88%	0,87	31,10	30,40	30,36	31,10	516M	36.789
02/09/2021	-3,02%	-0,94	30,23	31,00	30,04	31,30	378M	39.558
01/09/2021	0,00%	0,00	31,17	31,00	30,92	31,60	569M	35.140
31/08/2021	-0,03%	-0,01	31,17	31,17	30,34	31,38	1.239M	44.521
30/08/2021	0,42%	0,13	31,18	30,95	30,80	31,45	352M	32.731
27/08/2021	-1,05%	-0,33	31,05	31,62	31,05	31,64	322M	26.510
26/08/2021	-1,26%	-0,40	31,38	31,56	31,35	32,27	561M	32.480
25/08/2021	0,16%	0,05	31,78	31,72	31,08	31,90	520M	40.804
24/08/2021	-3,26%	-1,07	31,73	33,20	31,66	33,22	615M	40.358
23/08/2021	3,44%	1,09	32,80	31,71	31,40	32,90	537M	38.856
20/08/2021	0,96%	0,30	31,71	31,21	31,20	31,83	330M	36.736
19/08/2021	3,80%	1,15	31,41	30,10	29,99	31,67	482M	46.882
18/08/2021	0,73%	0,22	30,26	29,99	29,66	30,49	385M	45.555
17/08/2021	-5,21%	-1,65	30,04	30,77	29,74	30,77	528M	61.288
16/08/2021	1,15%	0,36	31,69	31,19	30,57	31,79	531M	53.370
13/08/2021	0,80%	0,25	31,33	31,33	31,09	31,81	525M	43.065
12/08/2021	-5,85%	-1,93	31,08	33,05	30,70	33,19	975M	52.317
11/08/2021	1,51%	0,49	33,01	32,48	32,02	33,01	349M	24.108
10/08/2021	-1,31%	-0,43	32,52	33,12	32,49	33,12	243M	22.574
09/08/2021	1,07%	0,35	32,95	32,46	32,46	33,71	346M	29.599
06/08/2021	1,94%	0,62	32,60	32,31	32,15	32,93	281M	23.223
05/08/2021	-1,93%	-0,63	31,98	32,78	31,74	33,18	323M	28.415
04/08/2021	-0,85%	-0,28	32,61	32,56	32,20	32,82	221M	21.665
03/08/2021	0,12%	0,04	32,89	32,90	32,50	33,22	346M	31.573
02/08/2021	2,50%	0,80	32,85	32,50	32,38	33,39	484M	45.820
30/07/2021	0,34%	0,11	32,05	31,71	31,49	32,45	389M	30.832
29/07/2021	0,06%	0,02	31,94	31,96	31,55	32,40	300M	21.865
28/07/2021	1,53%	0,48	31,92	31,56	31,33	32,05	324M	30.023
27/07/2021	0,00%	0,00	31,44	31,23	31,00	31,75	337M	26.812
26/07/2021	2,54%	0,78	31,44	30,68	30,66	31,85	446M	35.117
23/07/2021	0,16%	0,05	30,66	30,55	30,32	31,00	234M	28.172
22/07/2021	0,53%	0,16	30,61	30,48	30,07	30,78	291M	26.629
21/07/2021	-0,52%	-0,16	30,45	30,59	30,16	30,70	205M	20.132
20/07/2021	6,69%	1,92	30,61	28,62	28,61	30,61	871M	79.365
19/07/2021	0,24%	0,07	28,69	28,38	28,12	28,96	325M	34.127
16/07/2021	-1,11%	-0,32	28,62	28,99	28,56	29,19	220M	22.341
15/07/2021	-1,63%	-0,48	28,94	29,50	28,83	29,56	260M	27.200
14/07/2021	0,31%	0,09	29,42	29,53	29,36	29,75	227M	22.064
13/07/2021	0,27%	0,08	29,33	29,04	29,04	29,55	186M	23.067
12/07/2021	0,83%	0,24	29,25	29,02	28,46	29,35	231M	24.396
08/07/2021	0,03%	0,01	29,01	28,58	28,41	29,38	250M	28.106
07/07/2021	1,12%	0,32	29,00	28,92	28,31	29,15	209M	27.333
06/07/2021	-1,95%	-0,57	28,68	29,12	28,54	29,25	217M	24.180
05/07/2021	-0,95%	-0,28	29,25	29,50	28,92	29,77	174M	16.794
02/07/2021	1,37%	0,40	29,53	29,31	29,09	29,69	276M	31.783
01/07/2021	0,10%	0,03	29,13	29,20	28,87	29,32	255M	23.042
30/06/2021	1,08%	0,31	29,10	28,66	28,59	29,35	350M	32.300
29/06/2021	-0,38%	-0,11	28,79	29,03	28,57	29,12	170M	18.229
28/06/2021	1,26%	0,36	28,90	28,62	28,61	29,04	236M	23.077
25/06/2021	-2,13%	-0,62	28,54	29,39	28,44	29,44	323M	28.534
24/06/2021	2,14%	0,61	29,16	28,85	28,71	29,27	286M	31.462
23/06/2021	0,99%	0,28	28,55	28,40	28,35	29,04	326M	32.000
22/06/2021	0,35%	0,10	28,27	28,02	27,85	28,38	250M	31.227
21/06/2021	0,21%	0,06	28,17	28,15	27,59	28,19	248M	24.094
18/06/2021	-0,25%	-0,07	28,11	28,29	27,74	28,30	348M	31.547
17/06/2021	-1,88%	-0,54	28,18	28,67	28,03	28,82	257M	29.919
16/06/2021	-0,86%	-0,25	28,72	29,00	28,41	29,13	463M	37.578
15/06/2021	-1,80%	-0,53	28,97	29,55	28,86	29,55	296M	29.126
14/06/2021	0,68%	0,20	29,50	29,48	29,19	29,60	235M	23.101
11/06/2021	-0,03%	-0,01	29,30	29,61	29,06	29,94	360M	29.928
10/06/2021	-0,71%	-0,21	29,31	29,70	29,14	29,77	373M	22.124
09/06/2021	0,96%	0,28	29,52	29,37	29,26	29,75	287M	27.778
08/06/2021	-1,71%	-0,51	29,24	30,00	29,14	30,10	377M	37.026
07/06/2021	0,30%	0,09	29,75	29,72	29,35	29,97	291M	30.079
04/06/2021	-2,34%	-0,71	29,66	30,42	29,66	30,48	370M	36.468
02/06/2021	-1,52%	-0,47	30,37	31,01	30,22	31,19	397M	31.021
01/06/2021	1,95%	0,59	30,84	30,41	29,72	30,99	574M	33.966
31/05/2021	0,43%	0,13	30,25	30,25	30,02	30,37	200M	17.877
28/05/2021	0,07%	0,02	30,12	30,22	29,76	30,33	223M	20.575
27/05/2021	-0,99%	-0,30	30,10	30,52	30,05	30,72	435M	28.696
26/05/2021	0,07%	0,02	30,40	30,58	30,36	31,06	272M	37.601
25/05/2021	1,10%	0,33	30,38	30,28	30,07	30,63	339M	36.547
24/05/2021	-0,13%	-0,04	30,05	30,17	29,64	30,39	235M	26.386
21/05/2021	-0,50%	-0,15	30,09	30,41	29,97	30,77	331M	26.759
20/05/2021	1,17%	0,35	30,24	29,98	29,63	30,44	500M	30.954
19/05/2021	0,98%	0,29	29,89	29,50	29,01	30,14	538M	46.277
18/05/2021	-2,82%	-0,86	29,60	30,50	29,42	30,58	618M	45.636
17/05/2021	-0,85%	-0,26	30,46	30,60	30,28	30,82	1.038M	23.649
14/05/2021	0,36%	0,11	30,72	30,99	30,36	31,09	231M	19.434
13/05/2021	-2,14%	-0,67	30,61	31,65	30,52	31,96	551M	42.408
12/05/2021	-1,94%	-0,62	31,28	31,61	31,06	31,72	300M	35.119
11/05/2021	1,14%	0,36	31,90	31,12	31,11	31,90	300M	29.772
10/05/2021	1,15%	0,36	31,54	31,39	30,77	31,59	265M	22.027
07/05/2021	1,76%	0,54	31,18	30,20	29,80	31,18	228M	22.965
06/05/2021	-1,32%	-0,41	30,64	30,99	30,35	31,16	247M	23.891
05/05/2021	1,94%	0,59	31,05	30,61	30,04	31,05	303M	24.322
04/05/2021	2,42%	0,72	30,46	29,84	29,61	30,70	424M	35.791
03/05/2021	-1,26%	-0,38	29,74	30,00	29,35	30,23	370M	33.226
30/04/2021	-2,21%	-0,68	30,12	30,55	29,88	30,65	568M	34.297
29/04/2021	-2,59%	-0,82	30,80	30,78	30,26	31,07	579M	48.048
28/04/2021	-6,14%	-2,07	31,62	33,88	31,38	34,00	1.051M	53.335
27/04/2021	-4,99%	-1,77	33,69	35,56	33,60	35,63	631M	58.954
26/04/2021	1,31%	0,46	35,46	35,20	35,05	35,50	554M	30.716
23/04/2021	-0,93%	-0,33	35,00	35,75	34,93	36,12	448M	35.079
22/04/2021	0,80%	0,28	35,33	35,41	35,05	35,76	335M	25.899
20/04/2021	1,13%	0,39	35,05	34,68	34,68	35,70	441M	40.228
19/04/2021	3,74%	1,25	34,66	33,62	33,62	35,09	615M	56.141
16/04/2021	-3,19%	-1,10	33,41	34,47	33,37	34,68	380M	33.727
15/04/2021	3,63%	1,21	34,51	33,42	33,36	34,55	456M	41.481
14/04/2021	2,97%	0,96	33,30	32,48	32,41	33,46	567M	44.425
13/04/2021	0,28%	0,09	32,34	32,35	31,97	32,57	356M	29.694
12/04/2021	2,87%	0,90	32,25	31,40	31,40	32,42	336M	24.995
09/04/2021	-0,89%	-0,28	31,35	31,48	31,26	31,78	208M	20.949
08/04/2021	1,44%	0,45	31,63	31,29	31,27	31,73	422M	33.910
07/04/2021	1,40%	0,43	31,18	30,73	30,61	31,37	346M	33.358
06/04/2021	1,38%	0,42	30,75	30,27	30,08	31,25	418M	37.330
05/04/2021	-0,39%	-0,12	30,33	30,45	30,01	30,68	230M	28.760
01/04/2021	0,56%	0,17	30,45	30,38	29,95	30,67	415M	43.497
31/03/2021	1,61%	0,48	30,28	29,57	29,30	30,28	707M	77.877
30/03/2021	1,19%	0,35	29,80	29,21	29,21	29,97	383M	40.192
29/03/2021	2,58%	0,74	29,45	28,70	28,60	29,50	415M	50.286
26/03/2021	2,65%	0,74	28,71	28,20	28,11	28,93	459M	38.977
25/03/2021	1,64%	0,45	27,97	28,10	27,80	28,39	724M	60.758
24/03/2021	-0,11%	-0,03	27,52	27,80	27,42	28,34	348M	37.299
23/03/2021	0,44%	0,12	27,55	27,28	27,26	28,03	239M	28.338
22/03/2021	-1,33%	-0,37	27,43	27,58	27,25	28,15	253M	32.359
19/03/2021	4,16%	1,11	27,80	26,74	26,58	27,92	405M	30.853
18/03/2021	-1,59%	-0,43	26,69	26,78	26,30	26,97	269M	31.296
17/03/2021	1,76%	0,47	27,12	26,56	26,34	27,29	270M	37.599
16/03/2021	0,00%	0,00	26,65	26,68	26,40	26,90	191M	20.592
15/03/2021	1,29%	0,34	26,65	26,31	26,15	26,65	202M	21.624
12/03/2021	-0,64%	-0,17	26,31	26,32	26,09	26,75	222M	22.351
11/03/2021	-	-	26,48	27,09	26,25	27,10	398M	32.899

Date,Open,High,Low,Close,Volume
21-Sep-21,32.50,33.32,32.35,32.76,234422882
20-Sep-21,31.82,32.61,31.82,32.57,260561980
17-Sep-21,33.01,33.20,32.25,32.60,345850502
16-Sep-21,32.53,33.59,32.50,33.03,295699976
15-Sep-21,33.27,33.27,32.31,32.66,238528193
14-Sep-21,33.33,33.75,33.09,33.28,390146065
13-Sep-21,32.58,33.40,32.49,33.17,410469678
10-Sep-21,32.69,32.80,32.07,32.25,336789472
09-Sep-21,31.43,32.80,31.41,32.33,467429427
08-Sep-21,31.80,31.90,30.97,31.27,633626602
06-Sep-21,30.68,32.10,30.45,32.10,310928246
03-Sep-21,30.40,31.10,30.36,31.10,516121652
02-Sep-21,31.00,31.30,30.04,30.23,378320366
01-Sep-21,31.00,31.60,30.92,31.17,569463551
31-Aug-21,31.17,31.38,30.34,31.17,1239198335
30-Aug-21,30.95,31.45,30.80,31.18,351845679
27-Aug-21,31.62,31.64,31.05,31.05,321750142
26-Aug-21,31.56,32.27,31.35,31.38,561127904
25-Aug-21,31.72,31.90,31.08,31.78,519542514
24-Aug-21,33.20,33.22,31.66,31.73,614551618
23-Aug-21,31.71,32.90,31.40,32.80,536726807
20-Aug-21,31.21,31.83,31.20,31.71,330057039
19-Aug-21,30.10,31.67,29.99,31.41,481558962
18-Aug-21,29.99,30.49,29.66,30.26,385414832
17-Aug-21,30.77,30.77,29.74,30.04,528104994
16-Aug-21,31.19,31.79,30.57,31.69,530874214
13-Aug-21,31.33,31.81,31.09,31.33,525478210
12-Aug-21,33.05,33.19,30.70,31.08,975159617
11-Aug-21,32.48,33.01,32.02,33.01,348911533
10-Aug-21,33.12,33.12,32.49,32.52,242579982
09-Aug-21,32.46,33.71,32.46,32.95,345502314
06-Aug-21,32.31,32.93,32.15,32.60,281342722
05-Aug-21,32.78,33.18,31.74,31.98,322997637
04-Aug-21,32.56,32.82,32.20,32.61,220677501
03-Aug-21,32.90,33.22,32.50,32.89,346378376
02-Aug-21,32.50,33.39,32.38,32.85,483843259
30-Jul-21,31.71,32.45,31.49,32.05,388863574
29-Jul-21,31.96,32.40,31.55,31.94,299523110
28-Jul-21,31.56,32.05,31.33,31.92,324068727
27-Jul-21,31.23,31.75,31.00,31.44,337189558
26-Jul-21,30.68,31.85,30.66,31.44,445712657
23-Jul-21,30.55,31.00,30.32,30.66,234436774
22-Jul-21,30.48,30.78,30.07,30.61,291073890
21-Jul-21,30.59,30.70,30.16,30.45,205333926
20-Jul-21,28.62,30.61,28.61,30.61,870849431
19-Jul-21,28.38,28.96,28.12,28.69,325480585
16-Jul-21,28.99,29.19,28.56,28.62,220302116
15-Jul-21,29.50,29.56,28.83,28.94,260298584
14-Jul-21,29.53,29.75,29.36,29.42,227373545
13-Jul-21,29.04,29.55,29.04,29.33,185780789
12-Jul-21,29.02,29.35,28.46,29.25,231468804
08-Jul-21,28.58,29.38,28.41,29.01,249772483
07-Jul-21,28.92,29.15,28.31,29.00,208678632
06-Jul-21,29.12,29.25,28.54,28.68,217421593
05-Jul-21,29.50,29.77,28.92,29.25,173904870
02-Jul-21,29.31,29.69,29.09,29.53,275582160
01-Jul-21,29.20,29.32,28.87,29.13,255415671
30-Jun-21,28.66,29.35,28.59,29.10,349948781
29-Jun-21,29.03,29.12,28.57,28.79,170446183
28-Jun-21,28.62,29.04,28.61,28.90,236489294
25-Jun-21,29.39,29.44,28.44,28.54,323045366
24-Jun-21,28.85,29.27,28.71,29.16,285818279
23-Jun-21,28.40,29.04,28.35,28.55,326145861
22-Jun-21,28.02,28.38,27.85,28.27,249562580
21-Jun-21,28.15,28.19,27.59,28.17,248054556
18-Jun-21,28.29,28.30,27.74,28.11,348002144
17-Jun-21,28.67,28.82,28.03,28.18,257020089
16-Jun-21,29.00,29.13,28.41,28.72,462999507
15-Jun-21,29.55,29.55,28.86,28.97,296238743
14-Jun-21,29.48,29.60,29.19,29.50,235045462
11-Jun-21,29.61,29.94,29.06,29.30,360333029
10-Jun-21,29.70,29.77,29.14,29.31,372788794
09-Jun-21,29.37,29.75,29.26,29.52,286792961
08-Jun-21,30.00,30.10,29.14,29.24,377085790
07-Jun-21,29.72,29.97,29.35,29.75,291342903
04-Jun-21,30.42,30.48,29.66,29.66,369799691
02-Jun-21,31.01,31.19,30.22,30.37,397395477
01-Jun-21,30.41,30.99,29.72,30.84,573738215
31-May-21,30.25,30.37,30.02,30.25,199988063
28-May-21,30.22,30.33,29.76,30.12,223387865
27-May-21,30.52,30.72,30.05,30.10,434668331
26-May-21,30.58,31.06,30.36,30.40,272220519
25-May-21,30.28,30.63,30.07,30.38,339070863
24-May-21,30.17,30.39,29.64,30.05,234990574
21-May-21,30.41,30.77,29.97,30.09,330964818
20-May-21,29.98,30.44,29.63,30.24,499747801
19-May-21,29.50,30.14,29.01,29.89,538041372
18-May-21,30.50,30.58,29.42,29.60,617769230
17-May-21,30.60,30.82,30.28,30.46,1037657631
14-May-21,30.99,31.09,30.36,30.72,230590740
13-May-21,31.65,31.96,30.52,30.61,551052987
12-May-21,31.61,31.72,31.06,31.28,300450740
11-May-21,31.12,31.90,31.11,31.90,300136471
10-May-21,31.39,31.59,30.77,31.54,264784926
07-May-21,30.20,31.18,29.80,31.18,227713172
06-May-21,30.99,31.16,30.35,30.64,247169736
05-May-21,30.61,31.05,30.04,31.05,302822989
04-May-21,29.84,30.70,29.61,30.46,423787248
03-May-21,30.00,30.23,29.35,29.74,370156432
30-Apr-21,30.55,30.65,29.88,30.12,568242058
29-Apr-21,30.78,31.07,30.26,30.80,579464967
28-Apr-21,33.88,34.00,31.38,31.62,1050857460
27-Apr-21,35.56,35.63,33.60,33.69,630871906
26-Apr-21,35.20,35.50,35.05,35.46,553663215
23-Apr-21,35.75,36.12,34.93,35.00,447964613
22-Apr-21,35.41,35.76,35.05,35.33,334820189
20-Apr-21,34.68,35.70,34.68,35.05,440784209
19-Apr-21,33.62,35.09,33.62,34.66,615154564
16-Apr-21,34.47,34.68,33.37,33.41,380362406
15-Apr-21,33.42,34.55,33.36,34.51,455704786
14-Apr-21,32.48,33.46,32.41,33.30,567368842
13-Apr-21,32.35,32.57,31.97,32.34,356126909
12-Apr-21,31.40,32.42,31.40,32.25,335980938
09-Apr-21,31.48,31.78,31.26,31.35,208471408
08-Apr-21,31.29,31.73,31.27,31.63,422200701
07-Apr-21,30.73,31.37,30.61,31.18,345911741
06-Apr-21,30.27,31.25,30.08,30.75,417965500
05-Apr-21,30.45,30.68,30.01,30.33,230266016
01-Apr-21,30.38,30.67,29.95,30.45,414696180
31-Mar-21,29.57,30.28,29.30,30.28,707088532
30-Mar-21,29.21,29.97,29.21,29.80,383481579
29-Mar-21,28.70,29.50,28.60,29.45,414517887
26-Mar-21,28.20,28.93,28.11,28.71,459131757
25-Mar-21,28.10,28.39,27.80,27.97,723912468
24-Mar-21,27.80,28.34,27.42,27.52,348248540
23-Mar-21,27.28,28.03,27.26,27.55,238792324
22-Mar-21,27.58,28.15,27.25,27.43,252795109
19-Mar-21,26.74,27.92,26.58,27.80,405121685
18-Mar-21,26.78,26.97,26.30,26.69,269413513
17-Mar-21,26.56,27.29,26.34,27.12,270220680
16-Mar-21,26.68,26.90,26.40,26.65,190542628
15-Mar-21,26.31,26.65,26.15,26.65,201500415
12-Mar-21,26.32,26.75,26.09,26.31,222271528
11-Mar-21,27.09,27.10,26.25,26.48,397966033

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JBSS3

cotações, gráficos e mais...