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
27/10/2020	-3,18%	-0,67	20,42	21,09	20,35	21,16	360M	28.863
26/10/2020	-0,99%	-0,21	21,09	21,19	20,89	21,78	374M	33.647
23/10/2020	-3,31%	-0,73	21,30	22,00	21,16	22,07	468M	37.861
22/10/2020	-0,27%	-0,06	22,03	22,17	21,78	22,47	279M	34.688
21/10/2020	-1,21%	-0,27	22,09	22,41	22,01	22,53	298M	34.920
20/10/2020	0,99%	0,22	22,36	22,35	22,07	22,77	493M	60.151
19/10/2020	-4,57%	-1,06	22,14	23,31	21,92	23,34	740M	85.739
16/10/2020	3,57%	0,80	23,20	22,50	22,43	23,45	653M	74.040
15/10/2020	4,28%	0,92	22,40	21,21	21,04	22,93	1.099M	96.986
14/10/2020	9,20%	1,81	21,48	19,78	19,52	21,59	1.060M	71.400
13/10/2020	1,92%	0,37	19,67	19,40	19,10	19,79	464M	42.912

09/10/2020	-4,08%	-0,82	19,30	19,98	19,23	20,09	489M	49.982
08/10/2020	0,80%	0,16	20,12	20,03	19,71	20,19	267M	38.490
07/10/2020	-0,75%	-0,15	19,96	20,17	19,90	20,39	304M	30.577
06/10/2020	-1,71%	-0,35	20,11	20,59	20,01	20,67	254M	28.627
05/10/2020	1,89%	0,38	20,46	20,20	20,11	20,64	187M	21.054
02/10/2020	-2,10%	-0,43	20,08	20,41	20,08	20,64	184M	22.107
01/10/2020	-0,77%	-0,16	20,51	20,70	20,13	20,79	203M	24.248
30/09/2020	1,52%	0,31	20,67	20,60	20,25	20,81	307M	32.761
29/09/2020	-1,26%	-0,26	20,36	20,63	20,35	21,10	283M	30.462
28/09/2020	-4,54%	-0,98	20,62	21,77	20,52	21,84	541M	46.624
25/09/2020	-0,28%	-0,06	21,60	21,62	21,15	21,76	140M	14.643
24/09/2020	0,19%	0,04	21,66	21,67	21,41	21,97	240M	28.806
23/09/2020	-3,91%	-0,88	21,62	22,70	21,60	22,70	365M	35.158
22/09/2020	-2,13%	-0,49	22,50	22,97	22,50	23,08	242M	21.624
21/09/2020	-1,20%	-0,28	22,99	22,90	22,77	23,18	255M	26.194
18/09/2020	-0,09%	-0,02	23,27	23,30	22,97	24,01	355M	32.718
17/09/2020	-0,21%	-0,05	23,29	23,20	23,06	23,75	314M	24.756
16/09/2020	-3,15%	-0,76	23,34	24,06	23,23	24,24	298M	28.054
15/09/2020	3,83%	0,89	24,10	23,56	22,61	24,19	618M	46.986
14/09/2020	3,02%	0,68	23,21	22,74	22,63	23,45	373M	28.121
11/09/2020	0,00%	0,00	22,53	22,65	22,45	23,13	464M	39.726
10/09/2020	2,41%	0,53	22,53	22,05	21,80	23,01	547M	42.063
09/09/2020	0,69%	0,15	22,00	21,96	21,85	22,30	239M	24.385
08/09/2020	-0,09%	-0,02	21,85	21,70	21,56	22,03	211M	20.648
04/09/2020	-0,64%	-0,14	21,87	21,97	21,44	22,14	327M	34.802
03/09/2020	-2,44%	-0,55	22,01	22,50	21,80	22,69	383M	39.873
02/09/2020	1,17%	0,26	22,56	22,35	22,12	22,64	261M	29.363
01/09/2020	-0,62%	-0,14	22,30	22,48	22,03	22,74	417M	37.371
31/08/2020	-1,92%	-0,44	22,44	22,82	22,32	22,85	362M	29.287
28/08/2020	-0,95%	-0,22	22,88	23,30	22,65	23,47	422M	34.961
27/08/2020	-1,07%	-0,25	23,10	23,59	23,00	23,73	278M	26.472
26/08/2020	-1,81%	-0,43	23,35	23,91	22,94	23,94	493M	45.204
25/08/2020	-3,02%	-0,74	23,78	24,70	23,54	24,76	451M	39.704
24/08/2020	0,57%	0,14	24,52	24,55	24,20	24,66	220M	22.104
21/08/2020	-0,20%	-0,05	24,38	24,33	24,12	24,63	311M	29.881
20/08/2020	-0,73%	-0,18	24,43	24,44	24,16	25,09	651M	41.606
19/08/2020	3,14%	0,75	24,61	24,10	24,01	25,03	617M	50.285
18/08/2020	-0,13%	-0,03	23,86	24,15	23,46	24,20	523M	46.402
17/08/2020	2,53%	0,59	23,89	23,29	23,24	24,58	983M	75.789
14/08/2020	5,19%	1,15	23,30	23,05	22,83	23,44	1.047M	81.817
13/08/2020	-0,98%	-0,22	22,15	22,99	22,15	23,33	660M	49.755
12/08/2020	2,57%	0,56	22,37	22,10	21,70	22,37	370M	27.544
11/08/2020	-0,64%	-0,14	21,81	21,84	21,65	22,87	541M	42.499
10/08/2020	1,29%	0,28	21,95	21,70	21,31	22,06	260M	26.525
07/08/2020	-1,72%	-0,38	21,67	21,84	21,60	22,15	268M	25.480
06/08/2020	1,10%	0,24	22,05	21,87	21,69	22,39	295M	25.842
05/08/2020	-0,68%	-0,15	21,81	22,17	21,64	22,23	324M	31.017
04/08/2020	-2,40%	-0,54	21,96	22,35	21,64	22,58	271M	29.935
03/08/2020	4,46%	0,96	22,50	21,95	21,81	22,65	564M	42.384
31/07/2020	-1,96%	-0,43	21,54	22,05	21,46	22,09	259M	22.230
30/07/2020	-0,90%	-0,20	21,97	22,00	21,72	22,50	248M	19.471
29/07/2020	-0,36%	-0,08	22,17	22,26	22,11	22,56	226M	21.368
28/07/2020	1,23%	0,27	22,25	22,00	21,72	22,34	288M	27.720
27/07/2020	-0,41%	-0,09	21,98	22,16	21,71	22,26	258M	22.925
24/07/2020	-1,30%	-0,29	22,07	22,30	21,75	22,36	284M	28.605
23/07/2020	1,36%	0,30	22,36	22,06	22,06	23,00	551M	36.001
22/07/2020	-0,94%	-0,21	22,06	22,35	21,68	22,54	282M	26.727
21/07/2020	-1,72%	-0,39	22,27	22,66	22,27	23,02	276M	25.249
20/07/2020	1,66%	0,37	22,66	22,20	21,95	23,09	518M	41.340
17/07/2020	4,06%	0,87	22,29	21,80	21,52	22,29	504M	45.588
16/07/2020	-3,30%	-0,73	21,42	22,13	21,31	22,33	416M	42.056
15/07/2020	0,64%	0,14	22,15	22,13	21,76	22,20	329M	32.369
14/07/2020	-1,03%	-0,23	22,01	22,29	21,60	22,38	322M	36.620
13/07/2020	-2,63%	-0,60	22,24	22,96	22,20	23,05	282M	23.326
10/07/2020	2,70%	0,60	22,84	22,27	22,21	23,23	436M	42.341
09/07/2020	-1,68%	-0,38	22,24	22,62	22,12	22,72	243M	24.025
08/07/2020	-1,44%	-0,33	22,62	23,10	22,56	23,26	282M	27.553
07/07/2020	2,82%	0,63	22,95	22,39	22,33	23,20	659M	60.214
06/07/2020	1,69%	0,37	22,32	22,00	21,72	22,50	318M	34.112
03/07/2020	3,05%	0,65	21,95	21,25	21,18	21,95	307M	31.973
02/07/2020	1,96%	0,41	21,30	21,08	20,73	21,39	235M	25.562
01/07/2020	-1,23%	-0,26	20,89	21,26	20,75	21,54	252M	35.122
30/06/2020	0,28%	0,06	21,15	20,85	20,69	21,43	286M	27.810
29/06/2020	-0,42%	-0,09	21,09	21,24	20,73	21,47	253M	26.652
26/06/2020	-2,44%	-0,53	21,18	21,71	21,10	21,99	255M	25.584
25/06/2020	-0,55%	-0,12	21,71	21,84	21,52	21,99	203M	23.079
24/06/2020	1,39%	0,30	21,83	21,50	21,02	22,00	278M	28.756
23/06/2020	-0,55%	-0,12	21,53	21,78	21,46	21,99	228M	26.335
22/06/2020	-3,18%	-0,71	21,65	22,36	21,56	22,37	328M	31.642
19/06/2020	-0,40%	-0,09	22,36	22,55	22,06	22,69	292M	22.871
18/06/2020	0,31%	0,07	22,45	22,49	21,97	22,79	496M	35.952
17/06/2020	3,85%	0,83	22,38	21,95	21,87	22,60	748M	45.281
16/06/2020	0,28%	0,06	21,55	21,83	21,40	22,00	327M	37.742
15/06/2020	-2,23%	-0,49	21,49	21,51	21,36	22,17	333M	33.692
12/06/2020	-0,50%	-0,11	21,98	21,50	21,21	22,09	475M	50.903
10/06/2020	0,14%	0,03	22,09	22,36	21,53	22,45	487M	42.153
09/06/2020	0,78%	0,17	22,06	22,02	21,73	22,85	529M	43.440
08/06/2020	4,49%	0,94	21,89	20,98	20,95	22,08	376M	30.575
05/06/2020	-2,42%	-0,52	20,95	21,70	20,95	21,79	476M	40.771
04/06/2020	4,22%	0,87	21,47	20,75	20,42	21,69	529M	51.715
03/06/2020	-5,55%	-1,21	20,60	21,98	20,07	21,99	1.093M	91.235
02/06/2020	-0,68%	-0,15	21,81	22,01	21,65	22,19	437M	40.896
01/06/2020	-0,05%	-0,01	21,96	21,97	21,42	22,20	394M	35.255
29/05/2020	-0,14%	-0,03	21,97	21,97	21,32	22,21	435M	39.352
28/05/2020	1,10%	0,24	22,00	21,89	21,60	22,35	337M	37.423
27/05/2020	5,27%	1,09	21,76	20,85	20,65	21,83	446M	44.038
26/05/2020	-0,53%	-0,11	20,67	21,04	20,41	21,27	522M	57.243
25/05/2020	0,63%	0,13	20,78	21,00	20,50	21,09	356M	34.571
22/05/2020	1,23%	0,25	20,65	20,36	20,21	21,18	440M	46.717
21/05/2020	-3,09%	-0,65	20,40	21,15	20,00	21,25	582M	71.938
20/05/2020	-1,17%	-0,25	21,05	21,55	20,68	21,75	458M	60.942
19/05/2020	-2,25%	-0,49	21,30	21,95	21,05	22,38	538M	72.096
18/05/2020	-6,60%	-1,54	21,79	23,89	21,53	23,89	649M	76.265
15/05/2020	-4,58%	-1,12	23,33	23,80	22,75	23,89	642M	62.498
14/05/2020	-3,17%	-0,80	24,45	25,37	23,97	25,56	536M	50.521
13/05/2020	6,36%	1,51	25,25	24,10	23,95	25,46	582M	60.437
12/05/2020	2,50%	0,58	23,74	23,33	22,71	24,20	528M	84.249
11/05/2020	-1,24%	-0,29	23,16	23,46	22,93	24,22	620M	48.455
08/05/2020	-3,85%	-0,94	23,45	24,72	23,45	24,97	529M	37.433
07/05/2020	5,68%	1,31	24,39	23,50	23,19	24,52	607M	60.957
06/05/2020	1,41%	0,32	23,08	22,89	22,43	23,65	322M	38.109
05/05/2020	-0,04%	-0,01	22,76	23,10	22,52	23,38	254M	26.019
04/05/2020	-4,49%	-1,07	22,77	23,04	22,32	23,53	339M	40.418
30/04/2020	-0,67%	-0,16	23,84	23,80	23,15	24,07	430M	39.700
29/04/2020	0,33%	0,08	24,00	23,96	23,25	24,36	374M	51.591
28/04/2020	2,31%	0,54	23,92	24,09	23,45	24,47	645M	54.180
27/04/2020	8,54%	1,84	23,38	21,85	21,64	23,50	593M	57.985
24/04/2020	-1,19%	-0,26	21,54	21,41	20,31	21,91	594M	79.301
23/04/2020	0,00%	0,00	21,80	22,00	21,00	22,28	373M	43.994
22/04/2020	2,11%	0,45	21,80	21,50	21,12	21,93	266M	33.460
20/04/2020	0,19%	0,04	21,35	20,90	20,40	21,55	309M	39.879
17/04/2020	2,40%	0,50	21,31	21,20	20,92	21,45	292M	35.268
16/04/2020	-	-	20,81	21,00	20,31	21,12	275M	40.533

Date,Open,High,Low,Close,Volume
27-Oct-20,21.09,21.16,20.35,20.42,359984474
26-Oct-20,21.19,21.78,20.89,21.09,374370630
23-Oct-20,22.00,22.07,21.16,21.30,467697135
22-Oct-20,22.17,22.47,21.78,22.03,278977117
21-Oct-20,22.41,22.53,22.01,22.09,298271240
20-Oct-20,22.35,22.77,22.07,22.36,493282483
19-Oct-20,23.31,23.34,21.92,22.14,739878098
16-Oct-20,22.50,23.45,22.43,23.20,653141300
15-Oct-20,21.21,22.93,21.04,22.40,1098554246
14-Oct-20,19.78,21.59,19.52,21.48,1060446193
13-Oct-20,19.40,19.79,19.10,19.67,464431660
09-Oct-20,19.98,20.09,19.23,19.30,488814415
08-Oct-20,20.03,20.19,19.71,20.12,266961835
07-Oct-20,20.17,20.39,19.90,19.96,304257203
06-Oct-20,20.59,20.67,20.01,20.11,254461688
05-Oct-20,20.20,20.64,20.11,20.46,186655656
02-Oct-20,20.41,20.64,20.08,20.08,183941403
01-Oct-20,20.70,20.79,20.13,20.51,203104164
30-Sep-20,20.60,20.81,20.25,20.67,306526492
29-Sep-20,20.63,21.10,20.35,20.36,282634662
28-Sep-20,21.77,21.84,20.52,20.62,540725788
25-Sep-20,21.62,21.76,21.15,21.60,139774590
24-Sep-20,21.67,21.97,21.41,21.66,239916918
23-Sep-20,22.70,22.70,21.60,21.62,365095700
22-Sep-20,22.97,23.08,22.50,22.50,241756049
21-Sep-20,22.90,23.18,22.77,22.99,254861270
18-Sep-20,23.30,24.01,22.97,23.27,355080767
17-Sep-20,23.20,23.75,23.06,23.29,314203312
16-Sep-20,24.06,24.24,23.23,23.34,298145247
15-Sep-20,23.56,24.19,22.61,24.10,618473807
14-Sep-20,22.74,23.45,22.63,23.21,373038941
11-Sep-20,22.65,23.13,22.45,22.53,464432465
10-Sep-20,22.05,23.01,21.80,22.53,546836414
09-Sep-20,21.96,22.30,21.85,22.00,239239022
08-Sep-20,21.70,22.03,21.56,21.85,210815587
04-Sep-20,21.97,22.14,21.44,21.87,326986275
03-Sep-20,22.50,22.69,21.80,22.01,382532929
02-Sep-20,22.35,22.64,22.12,22.56,260763605
01-Sep-20,22.48,22.74,22.03,22.30,417496560
31-Aug-20,22.82,22.85,22.32,22.44,361741476
28-Aug-20,23.30,23.47,22.65,22.88,421543892
27-Aug-20,23.59,23.73,23.00,23.10,278261137
26-Aug-20,23.91,23.94,22.94,23.35,493204771
25-Aug-20,24.70,24.76,23.54,23.78,450794702
24-Aug-20,24.55,24.66,24.20,24.52,220010327
21-Aug-20,24.33,24.63,24.12,24.38,311367328
20-Aug-20,24.44,25.09,24.16,24.43,650836792
19-Aug-20,24.10,25.03,24.01,24.61,616597945
18-Aug-20,24.15,24.20,23.46,23.86,522641992
17-Aug-20,23.29,24.58,23.24,23.89,982577536
14-Aug-20,23.05,23.44,22.83,23.30,1047211180
13-Aug-20,22.99,23.33,22.15,22.15,659535553
12-Aug-20,22.10,22.37,21.70,22.37,369566722
11-Aug-20,21.84,22.87,21.65,21.81,540924831
10-Aug-20,21.70,22.06,21.31,21.95,259956545
07-Aug-20,21.84,22.15,21.60,21.67,267781592
06-Aug-20,21.87,22.39,21.69,22.05,294684098
05-Aug-20,22.17,22.23,21.64,21.81,323512126
04-Aug-20,22.35,22.58,21.64,21.96,270851252
03-Aug-20,21.95,22.65,21.81,22.50,563640886
31-Jul-20,22.05,22.09,21.46,21.54,259323847
30-Jul-20,22.00,22.50,21.72,21.97,248001736
29-Jul-20,22.26,22.56,22.11,22.17,225928044
28-Jul-20,22.00,22.34,21.72,22.25,287582865
27-Jul-20,22.16,22.26,21.71,21.98,257601895
24-Jul-20,22.30,22.36,21.75,22.07,284016929
23-Jul-20,22.06,23.00,22.06,22.36,550700722
22-Jul-20,22.35,22.54,21.68,22.06,282097965
21-Jul-20,22.66,23.02,22.27,22.27,276119347
20-Jul-20,22.20,23.09,21.95,22.66,517869719
17-Jul-20,21.80,22.29,21.52,22.29,504392027
16-Jul-20,22.13,22.33,21.31,21.42,415959102
15-Jul-20,22.13,22.20,21.76,22.15,329394390
14-Jul-20,22.29,22.38,21.60,22.01,322296769
13-Jul-20,22.96,23.05,22.20,22.24,282152571
10-Jul-20,22.27,23.23,22.21,22.84,435630903
09-Jul-20,22.62,22.72,22.12,22.24,243068600
08-Jul-20,23.10,23.26,22.56,22.62,282045468
07-Jul-20,22.39,23.20,22.33,22.95,658565650
06-Jul-20,22.00,22.50,21.72,22.32,318147677
03-Jul-20,21.25,21.95,21.18,21.95,307149612
02-Jul-20,21.08,21.39,20.73,21.30,234899891
01-Jul-20,21.26,21.54,20.75,20.89,251822437
30-Jun-20,20.85,21.43,20.69,21.15,286389737
29-Jun-20,21.24,21.47,20.73,21.09,252555510
26-Jun-20,21.71,21.99,21.10,21.18,255448102
25-Jun-20,21.84,21.99,21.52,21.71,202881051
24-Jun-20,21.50,22.00,21.02,21.83,277823147
23-Jun-20,21.78,21.99,21.46,21.53,227546248
22-Jun-20,22.36,22.37,21.56,21.65,327858988
19-Jun-20,22.55,22.69,22.06,22.36,291722748
18-Jun-20,22.49,22.79,21.97,22.45,495618524
17-Jun-20,21.95,22.60,21.87,22.38,747809291
16-Jun-20,21.83,22.00,21.40,21.55,326746243
15-Jun-20,21.51,22.17,21.36,21.49,333409212
12-Jun-20,21.50,22.09,21.21,21.98,474767959
10-Jun-20,22.36,22.45,21.53,22.09,486732485
09-Jun-20,22.02,22.85,21.73,22.06,528910306
08-Jun-20,20.98,22.08,20.95,21.89,375858302
05-Jun-20,21.70,21.79,20.95,20.95,476030180
04-Jun-20,20.75,21.69,20.42,21.47,528515053
03-Jun-20,21.98,21.99,20.07,20.60,1092550676
02-Jun-20,22.01,22.19,21.65,21.81,437068740
01-Jun-20,21.97,22.20,21.42,21.96,393861594
29-May-20,21.97,22.21,21.32,21.97,434816223
28-May-20,21.89,22.35,21.60,22.00,336573911
27-May-20,20.85,21.83,20.65,21.76,446407884
26-May-20,21.04,21.27,20.41,20.67,521564010
25-May-20,21.00,21.09,20.50,20.78,355842220
22-May-20,20.36,21.18,20.21,20.65,440229458
21-May-20,21.15,21.25,20.00,20.40,582221531
20-May-20,21.55,21.75,20.68,21.05,457906554
19-May-20,21.95,22.38,21.05,21.30,538311868
18-May-20,23.89,23.89,21.53,21.79,648521071
15-May-20,23.80,23.89,22.75,23.33,641694070
14-May-20,25.37,25.56,23.97,24.45,536308690
13-May-20,24.10,25.46,23.95,25.25,581615388
12-May-20,23.33,24.20,22.71,23.74,527690845
11-May-20,23.46,24.22,22.93,23.16,619623985
08-May-20,24.72,24.97,23.45,23.45,528631289
07-May-20,23.50,24.52,23.19,24.39,607093484
06-May-20,22.89,23.65,22.43,23.08,321821072
05-May-20,23.10,23.38,22.52,22.76,253774068
04-May-20,23.04,23.53,22.32,22.77,338717247
30-Apr-20,23.80,24.07,23.15,23.84,429805757
29-Apr-20,23.96,24.36,23.25,24.00,373547104
28-Apr-20,24.09,24.47,23.45,23.92,644863464
27-Apr-20,21.85,23.50,21.64,23.38,593124764
24-Apr-20,21.41,21.91,20.31,21.54,593681489
23-Apr-20,22.00,22.28,21.00,21.80,373220694
22-Apr-20,21.50,21.93,21.12,21.80,265529140
20-Apr-20,20.90,21.55,20.40,21.35,308747128
17-Apr-20,21.20,21.45,20.92,21.31,292382629
16-Apr-20,21.00,21.12,20.31,20.81,274866447

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JBSS3

cotações, gráficos e mais...