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
25/01/2022	0,61%	0,22	36,14	35,74	35,47	36,27	210M	24.995
24/01/2022	-1,07%	-0,39	35,92	36,50	35,65	37,11	294M	34.590
21/01/2022	-0,03%	-0,01	36,31	36,23	35,83	36,82	199M	24.744
20/01/2022	-0,79%	-0,29	36,32	36,85	36,11	37,14	282M	26.148
19/01/2022	0,03%	0,01	36,61	36,80	36,33	37,15	239M	23.438
18/01/2022	-1,03%	-0,38	36,60	37,23	36,18	37,23	185M	18.052
17/01/2022	-1,10%	-0,41	36,98	37,08	36,69	37,78	149M	16.911
14/01/2022	0,89%	0,33	37,39	37,05	37,01	38,23	224M	27.969
13/01/2022	1,73%	0,63	37,06	36,20	36,19	37,45	232M	27.740
12/01/2022	2,02%	0,72	36,43	35,61	35,16	36,65	268M	32.304
11/01/2022	-0,53%	-0,19	35,71	35,80	35,20	35,99	212M	30.008

10/01/2022	1,87%	0,66	35,90	35,23	35,06	36,46	234M	29.521
07/01/2022	-2,60%	-0,94	35,24	35,86	35,15	36,18	208M	22.987
06/01/2022	0,06%	0,02	36,18	36,28	35,65	36,52	245M	24.571
05/01/2022	-0,22%	-0,08	36,16	36,09	35,21	36,61	232M	28.976
04/01/2022	-0,30%	-0,11	36,24	36,57	35,79	37,00	267M	29.497
03/01/2022	-4,22%	-1,60	36,35	37,99	36,19	37,99	331M	38.721
30/12/2021	-0,26%	-0,10	37,95	38,22	37,73	38,25	251M	18.729
29/12/2021	0,42%	0,16	38,05	37,92	37,50	38,11	127M	14.484
28/12/2021	1,12%	0,42	37,89	37,55	36,97	37,90	131M	14.551
27/12/2021	-0,66%	-0,25	37,47	37,98	37,26	37,98	103M	12.289
23/12/2021	1,23%	0,46	37,72	37,37	37,26	38,24	175M	18.632
22/12/2021	-1,35%	-0,51	37,26	37,95	36,96	38,07	187M	21.705
21/12/2021	0,53%	0,20	37,77	37,99	37,42	38,25	185M	23.443
20/12/2021	1,43%	0,53	37,57	36,94	36,60	37,85	299M	31.781
17/12/2021	-1,65%	-0,62	37,04	37,66	36,66	38,31	509M	31.076
16/12/2021	-1,39%	-0,53	37,66	38,01	36,77	38,44	3.570M	41.421
15/12/2021	2,44%	0,91	38,19	37,82	37,82	38,95	525M	55.407
14/12/2021	5,34%	1,89	37,28	35,67	35,59	37,43	439M	47.354
13/12/2021	0,57%	0,20	35,39	35,30	34,74	35,76	237M	23.795
10/12/2021	1,35%	0,47	35,19	35,17	34,74	35,54	179M	19.684
09/12/2021	0,20%	0,07	34,72	34,95	34,31	35,13	165M	16.548
08/12/2021	0,70%	0,24	34,65	34,68	34,11	35,00	203M	24.889
07/12/2021	1,99%	0,67	34,41	33,92	33,79	34,92	239M	24.162
06/12/2021	0,99%	0,33	33,74	33,46	33,07	34,07	246M	30.183
03/12/2021	-4,84%	-1,70	33,41	34,40	33,18	34,43	431M	41.659
02/12/2021	3,33%	1,13	35,11	34,22	34,11	35,12	311M	34.529
01/12/2021	-4,68%	-1,67	33,98	35,99	33,77	36,26	384M	40.048
30/11/2021	2,65%	0,92	35,65	34,76	34,52	35,75	570M	38.153
29/11/2021	1,02%	0,35	34,73	34,89	34,56	35,24	216M	26.206
26/11/2021	-2,80%	-0,99	34,38	34,46	34,07	35,75	290M	27.253
25/11/2021	-2,45%	-0,89	35,37	36,33	35,36	36,33	265M	28.398
24/11/2021	-1,63%	-0,60	36,26	36,76	36,23	37,01	197M	21.429
23/11/2021	0,57%	0,21	36,86	36,97	36,15	37,12	227M	25.005
22/11/2021	-1,72%	-0,64	36,65	37,52	36,65	37,77	233M	17.495
19/11/2021	-0,11%	-0,04	37,29	37,08	37,08	38,09	230M	24.163
18/11/2021	2,70%	0,98	37,33	36,50	36,24	37,44	270M	27.524
17/11/2021	-4,32%	-1,64	36,35	37,45	36,01	37,45	517M	32.038
16/11/2021	-0,60%	-0,23	37,99	38,46	37,25	38,59	290M	27.714
12/11/2021	0,08%	0,03	38,22	38,64	37,71	38,88	249M	21.738
11/11/2021	0,87%	0,33	38,19	39,31	37,86	39,36	520M	40.959
10/11/2021	0,32%	0,12	37,86	37,63	37,27	38,18	220M	23.170
09/11/2021	-0,58%	-0,22	37,74	37,82	37,20	38,37	233M	24.514
08/11/2021	-2,09%	-0,81	37,96	38,62	37,68	38,96	210M	23.391
05/11/2021	2,35%	0,89	38,77	37,93	37,57	38,92	408M	43.597
04/11/2021	3,05%	1,12	37,88	36,76	36,73	38,13	431M	36.304
03/11/2021	-1,08%	-0,40	36,76	37,06	35,81	37,42	569M	61.183
01/11/2021	-4,84%	-1,89	37,16	39,19	37,15	39,47	469M	33.929
29/10/2021	4,19%	1,57	39,05	37,60	37,55	39,78	512M	40.876
28/10/2021	-0,11%	-0,04	37,48	37,47	37,19	38,05	289M	29.727
27/10/2021	1,71%	0,63	37,52	37,48	37,47	38,67	373M	30.593
26/10/2021	-0,75%	-0,28	36,89	37,43	36,41	37,43	327M	35.180
25/10/2021	-0,40%	-0,15	37,17	36,88	36,53	37,69	289M	28.682
22/10/2021	-0,19%	-0,07	37,32	36,71	36,31	37,77	487M	52.751
21/10/2021	-1,55%	-0,59	37,39	37,34	36,25	37,86	455M	37.022
20/10/2021	0,13%	0,05	37,98	37,90	37,73	38,67	707M	25.467
19/10/2021	-1,51%	-0,58	37,93	38,12	37,34	39,20	1.012M	40.796
18/10/2021	1,37%	0,52	38,51	37,60	37,60	38,79	2.273M	21.788
15/10/2021	0,00%	0,00	37,99	38,23	37,68	38,48	242M	22.793
14/10/2021	-0,76%	-0,29	37,99	38,31	37,62	38,46	264M	20.601
13/10/2021	1,78%	0,67	38,28	37,91	37,66	38,70	371M	37.329
11/10/2021	0,59%	0,22	37,61	37,37	37,17	38,07	279M	25.521
08/10/2021	1,88%	0,69	37,39	36,98	36,72	37,75	302M	32.512
07/10/2021	-2,76%	-1,04	36,70	37,82	36,46	37,91	419M	36.654
06/10/2021	0,45%	0,17	37,74	37,12	36,92	38,08	516M	36.871
05/10/2021	2,26%	0,83	37,57	37,01	36,97	38,09	401M	39.514
04/10/2021	1,10%	0,40	36,74	35,83	35,57	36,91	541M	44.676
01/10/2021	-1,97%	-0,73	36,34	38,39	36,18	38,95	948M	62.714
30/09/2021	-0,83%	-0,31	37,07	37,63	36,82	37,95	495M	50.595
29/09/2021	6,22%	2,19	37,38	35,40	35,27	37,50	812M	68.981
28/09/2021	-0,54%	-0,19	35,19	35,35	35,08	35,67	301M	32.470
27/09/2021	0,71%	0,25	35,38	35,01	34,92	35,90	356M	38.215
24/09/2021	3,72%	1,26	35,13	33,72	33,66	35,30	565M	47.597
23/09/2021	2,36%	0,78	33,87	33,27	32,91	34,07	323M	28.215
22/09/2021	1,01%	0,33	33,09	32,90	32,66	33,62	466M	28.076
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	-	-	29,42	29,53	29,36	29,75	227M	22.064

Date,Open,High,Low,Close,Volume
25-Jan-22,35.74,36.27,35.47,36.14,209760731
24-Jan-22,36.50,37.11,35.65,35.92,294444880
21-Jan-22,36.23,36.82,35.83,36.31,199406470
20-Jan-22,36.85,37.14,36.11,36.32,282484272
19-Jan-22,36.80,37.15,36.33,36.61,239393555
18-Jan-22,37.23,37.23,36.18,36.60,185083752
17-Jan-22,37.08,37.78,36.69,36.98,148771954
14-Jan-22,37.05,38.23,37.01,37.39,224433516
13-Jan-22,36.20,37.45,36.19,37.06,232392867
12-Jan-22,35.61,36.65,35.16,36.43,268277536
11-Jan-22,35.80,35.99,35.20,35.71,211724259
10-Jan-22,35.23,36.46,35.06,35.90,233706449
07-Jan-22,35.86,36.18,35.15,35.24,207985446
06-Jan-22,36.28,36.52,35.65,36.18,245010009
05-Jan-22,36.09,36.61,35.21,36.16,231525035
04-Jan-22,36.57,37.00,35.79,36.24,267359774
03-Jan-22,37.99,37.99,36.19,36.35,331269002
30-Dec-21,38.22,38.25,37.73,37.95,251379012
29-Dec-21,37.92,38.11,37.50,38.05,126759476
28-Dec-21,37.55,37.90,36.97,37.89,131251855
27-Dec-21,37.98,37.98,37.26,37.47,102568858
23-Dec-21,37.37,38.24,37.26,37.72,175309403
22-Dec-21,37.95,38.07,36.96,37.26,187124073
21-Dec-21,37.99,38.25,37.42,37.77,184598837
20-Dec-21,36.94,37.85,36.60,37.57,299352735
17-Dec-21,37.66,38.31,36.66,37.04,509218591
16-Dec-21,38.01,38.44,36.77,37.66,3570456016
15-Dec-21,37.82,38.95,37.82,38.19,525052295
14-Dec-21,35.67,37.43,35.59,37.28,438806359
13-Dec-21,35.30,35.76,34.74,35.39,236903499
10-Dec-21,35.17,35.54,34.74,35.19,178541677
09-Dec-21,34.95,35.13,34.31,34.72,165205636
08-Dec-21,34.68,35.00,34.11,34.65,203261426
07-Dec-21,33.92,34.92,33.79,34.41,239309953
06-Dec-21,33.46,34.07,33.07,33.74,246110398
03-Dec-21,34.40,34.43,33.18,33.41,430818580
02-Dec-21,34.22,35.12,34.11,35.11,310927098
01-Dec-21,35.99,36.26,33.77,33.98,384302363
30-Nov-21,34.76,35.75,34.52,35.65,570410275
29-Nov-21,34.89,35.24,34.56,34.73,215782202
26-Nov-21,34.46,35.75,34.07,34.38,289893470
25-Nov-21,36.33,36.33,35.36,35.37,264764424
24-Nov-21,36.76,37.01,36.23,36.26,197434821
23-Nov-21,36.97,37.12,36.15,36.86,226534455
22-Nov-21,37.52,37.77,36.65,36.65,233301578
19-Nov-21,37.08,38.09,37.08,37.29,229534734
18-Nov-21,36.50,37.44,36.24,37.33,269809226
17-Nov-21,37.45,37.45,36.01,36.35,516874524
16-Nov-21,38.46,38.59,37.25,37.99,290391863
12-Nov-21,38.64,38.88,37.71,38.22,248761295
11-Nov-21,39.31,39.36,37.86,38.19,520488506
10-Nov-21,37.63,38.18,37.27,37.86,220176423
09-Nov-21,37.82,38.37,37.20,37.74,232500982
08-Nov-21,38.62,38.96,37.68,37.96,210239089
05-Nov-21,37.93,38.92,37.57,38.77,408220684
04-Nov-21,36.76,38.13,36.73,37.88,430636209
03-Nov-21,37.06,37.42,35.81,36.76,568642582
01-Nov-21,39.19,39.47,37.15,37.16,469452895
29-Oct-21,37.60,39.78,37.55,39.05,511732011
28-Oct-21,37.47,38.05,37.19,37.48,289341288
27-Oct-21,37.48,38.67,37.47,37.52,373457928
26-Oct-21,37.43,37.43,36.41,36.89,326667407
25-Oct-21,36.88,37.69,36.53,37.17,288877580
22-Oct-21,36.71,37.77,36.31,37.32,487211102
21-Oct-21,37.34,37.86,36.25,37.39,455128430
20-Oct-21,37.90,38.67,37.73,37.98,706926010
19-Oct-21,38.12,39.20,37.34,37.93,1011940265
18-Oct-21,37.60,38.79,37.60,38.51,2273009859
15-Oct-21,38.23,38.48,37.68,37.99,241875551
14-Oct-21,38.31,38.46,37.62,37.99,264261966
13-Oct-21,37.91,38.70,37.66,38.28,371478293
11-Oct-21,37.37,38.07,37.17,37.61,279056544
08-Oct-21,36.98,37.75,36.72,37.39,302205815
07-Oct-21,37.82,37.91,36.46,36.70,419241120
06-Oct-21,37.12,38.08,36.92,37.74,515705057
05-Oct-21,37.01,38.09,36.97,37.57,400805778
04-Oct-21,35.83,36.91,35.57,36.74,541325536
01-Oct-21,38.39,38.95,36.18,36.34,947941948
30-Sep-21,37.63,37.95,36.82,37.07,495211001
29-Sep-21,35.40,37.50,35.27,37.38,811899787
28-Sep-21,35.35,35.67,35.08,35.19,301053035
27-Sep-21,35.01,35.90,34.92,35.38,355772311
24-Sep-21,33.72,35.30,33.66,35.13,564783443
23-Sep-21,33.27,34.07,32.91,33.87,322685129
22-Sep-21,32.90,33.62,32.66,33.09,465534839
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

*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...