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 |
| 18/10/2019 | -0,34% | -0,10 | 29,04 | 29,20 | 28,92 | 29,73 | 890M | 30.716 |
| 17/10/2019 | -0,68% | -0,20 | 29,14 | 29,45 | 28,92 | 29,68 | 235M | 21.949 |
| 16/10/2019 | 0,82% | 0,24 | 29,34 | 29,25 | 28,95 | 29,44 | 273M | 23.392 |
| 15/10/2019 | 0,34% | 0,10 | 29,10 | 29,30 | 29,06 | 29,69 | 373M | 29.246 |
| 14/10/2019 | -1,36% | -0,40 | 29,00 | 29,48 | 28,74 | 29,55 | 309M | 25.781 |
| 11/10/2019 | 0,86% | 0,25 | 29,40 | 29,30 | 29,12 | 29,68 | 316M | 23.123 |
| 10/10/2019 | -1,02% | -0,30 | 29,15 | 29,56 | 29,10 | 29,65 | 612M | 26.585 |
| 09/10/2019 | -3,92% | -1,20 | 29,45 | 29,49 | 29,11 | 29,97 | 498M | 44.175 |
| 08/10/2019 | -1,38% | -0,43 | 30,65 | 31,21 | 30,37 | 31,59 | 344M | 33.198 |
| 07/10/2019 | -1,49% | -0,47 | 31,08 | 31,67 | 30,90 | 31,80 | 256M | 21.943 |
| 04/10/2019 | -1,10% | -0,35 | 31,55 | 32,01 | 31,26 | 32,10 | 476M | 30.712 |
| 03/10/2019 | 1,27% | 0,40 | 31,90 | 31,75 | 31,25 | 32,03 | 208M | 21.505 |
| 02/10/2019 | -4,40% | -1,45 | 31,50 | 32,60 | 31,32 | 32,65 | 346M | 32.158 |
| 01/10/2019 | 0,49% | 0,16 | 32,95 | 33,00 | 32,36 | 33,44 | 203M | 21.516 |
| 30/09/2019 | 1,05% | 0,34 | 32,79 | 32,36 | 32,25 | 33,10 | 281M | 21.330 |
| 27/09/2019 | -1,07% | -0,35 | 32,45 | 32,80 | 32,20 | 32,85 | 171M | 18.916 |
| 26/09/2019 | -1,20% | -0,40 | 32,80 | 33,35 | 32,15 | 33,49 | 337M | 31.758 |
| 25/09/2019 | 0,97% | 0,32 | 33,20 | 33,00 | 32,71 | 34,25 | 514M | 46.775 |
| 24/09/2019 | 7,10% | 2,18 | 32,88 | 30,95 | 30,89 | 32,88 | 552M | 44.621 |
| 23/09/2019 | -0,65% | -0,20 | 30,70 | 31,00 | 30,53 | 31,13 | 271M | 26.914 |
| 20/09/2019 | 4,25% | 1,26 | 30,90 | 30,27 | 29,97 | 31,20 | 731M | 47.707 |
| 19/09/2019 | 0,61% | 0,18 | 29,64 | 29,60 | 29,29 | 30,16 | 357M | 38.434 |
| 18/09/2019 | -0,30% | -0,09 | 29,46 | 29,40 | 29,00 | 29,79 | 333M | 32.567 |
| 17/09/2019 | -0,64% | -0,19 | 29,55 | 29,95 | 29,33 | 30,32 | 502M | 30.991 |
| 16/09/2019 | -0,30% | -0,09 | 29,74 | 29,90 | 29,21 | 31,07 | 520M | 49.936 |
| 13/09/2019 | 2,51% | 0,73 | 29,83 | 29,21 | 29,19 | 30,04 | 326M | 32.475 |
| 12/09/2019 | 1,75% | 0,50 | 29,10 | 28,70 | 28,60 | 29,45 | 275M | 28.209 |
| 11/09/2019 | -1,38% | -0,40 | 28,60 | 29,00 | 28,15 | 29,20 | 379M | 29.255 |
| 10/09/2019 | 0,00% | 0,00 | 29,00 | 29,05 | 28,05 | 29,35 | 295M | 32.355 |
| 09/09/2019 | -3,53% | -1,06 | 29,00 | 30,35 | 27,98 | 30,49 | 559M | 44.438 |
| 06/09/2019 | -0,60% | -0,18 | 30,06 | 30,40 | 29,62 | 30,78 | 270M | 29.427 |
| 05/09/2019 | 1,14% | 0,34 | 30,24 | 30,60 | 30,01 | 30,87 | 306M | 32.150 |
| 04/09/2019 | 3,28% | 0,95 | 29,90 | 29,70 | 29,09 | 29,96 | 259M | 25.734 |
| 03/09/2019 | -0,72% | -0,21 | 28,95 | 29,20 | 28,42 | 29,25 | 237M | 27.707 |
| 02/09/2019 | -1,62% | -0,48 | 29,16 | 29,99 | 29,02 | 30,19 | 152M | 17.741 |
| 30/08/2019 | 0,65% | 0,19 | 29,64 | 29,88 | 29,61 | 30,64 | 366M | 32.337 |
| 29/08/2019 | 2,65% | 0,76 | 29,45 | 29,30 | 28,75 | 29,67 | 283M | 32.789 |
| 28/08/2019 | 3,02% | 0,84 | 28,69 | 27,93 | 27,76 | 28,69 | 248M | 28.856 |
| 27/08/2019 | 0,43% | 0,12 | 27,85 | 28,06 | 27,15 | 28,28 | 414M | 44.930 |
| 26/08/2019 | 0,29% | 0,08 | 27,73 | 28,03 | 27,13 | 28,58 | 285M | 33.124 |
| 23/08/2019 | -4,85% | -1,41 | 27,65 | 28,66 | 27,65 | 29,19 | 456M | 56.015 |
| 22/08/2019 | -0,65% | -0,19 | 29,06 | 29,42 | 28,97 | 29,75 | 577M | 32.265 |
| 21/08/2019 | 2,13% | 0,61 | 29,25 | 28,29 | 28,16 | 29,54 | 293M | 27.227 |
| 20/08/2019 | -0,90% | -0,26 | 28,64 | 28,88 | 28,20 | 28,89 | 215M | 24.966 |
| 19/08/2019 | -0,69% | -0,20 | 28,90 | 29,50 | 28,53 | 29,73 | 245M | 29.193 |
| 16/08/2019 | 1,68% | 0,48 | 29,10 | 29,21 | 28,61 | 29,97 | 464M | 36.209 |
| 15/08/2019 | 4,64% | 1,27 | 28,62 | 29,50 | 27,76 | 30,43 | 752M | 60.675 |
| 14/08/2019 | -2,22% | -0,62 | 27,35 | 28,04 | 26,76 | 28,09 | 309M | 38.637 |
| 13/08/2019 | -3,55% | -1,03 | 27,97 | 28,73 | 27,70 | 29,25 | 575M | 42.285 |
| 12/08/2019 | 5,76% | 1,58 | 29,00 | 27,42 | 27,35 | 29,04 | 355M | 38.030 |
| 09/08/2019 | 2,31% | 0,62 | 27,42 | 26,81 | 26,81 | 27,98 | 260M | 26.263 |
| 08/08/2019 | 0,22% | 0,06 | 26,80 | 26,82 | 26,22 | 27,10 | 252M | 28.125 |
| 07/08/2019 | -0,30% | -0,08 | 26,74 | 26,84 | 25,87 | 26,84 | 218M | 23.046 |
| 06/08/2019 | 3,71% | 0,96 | 26,82 | 26,12 | 25,93 | 26,82 | 175M | 20.937 |
| 05/08/2019 | -1,52% | -0,40 | 25,86 | 25,60 | 25,45 | 26,65 | 242M | 28.448 |
| 02/08/2019 | 0,61% | 0,16 | 26,26 | 26,24 | 25,32 | 26,64 | 189M | 22.268 |
| 01/08/2019 | 4,82% | 1,20 | 26,10 | 25,10 | 25,01 | 27,15 | 393M | 42.621 |
| 31/07/2019 | -1,58% | -0,40 | 24,90 | 25,35 | 24,62 | 25,50 | 198M | 21.326 |
| 30/07/2019 | 0,96% | 0,24 | 25,30 | 25,07 | 24,66 | 25,72 | 147M | 18.175 |
| 29/07/2019 | -0,63% | -0,16 | 25,06 | 25,47 | 24,46 | 25,47 | 178M | 22.443 |
| 26/07/2019 | -0,67% | -0,17 | 25,22 | 25,45 | 24,79 | 25,67 | 182M | 17.885 |
| 25/07/2019 | -2,12% | -0,55 | 25,39 | 26,07 | 25,04 | 26,49 | 220M | 23.104 |
| 24/07/2019 | 1,25% | 0,32 | 25,94 | 25,90 | 25,62 | 26,44 | 298M | 26.748 |
| 23/07/2019 | 3,10% | 0,77 | 25,62 | 25,09 | 24,70 | 25,70 | 235M | 26.240 |
| 22/07/2019 | 3,97% | 0,95 | 24,85 | 24,40 | 24,15 | 25,07 | 182M | 17.995 |
| 19/07/2019 | 0,42% | 0,10 | 23,90 | 23,76 | 23,50 | 24,10 | 91M | 12.205 |
| 18/07/2019 | 1,32% | 0,31 | 23,80 | 23,70 | 23,41 | 23,90 | 136M | 13.616 |
| 17/07/2019 | -1,51% | -0,36 | 23,49 | 24,05 | 23,34 | 24,09 | 194M | 19.012 |
| 16/07/2019 | -3,09% | -0,76 | 23,85 | 24,90 | 23,63 | 25,17 | 223M | 28.209 |
| 15/07/2019 | 3,19% | 0,76 | 24,61 | 24,13 | 24,13 | 24,86 | 212M | 18.337 |
| 12/07/2019 | -2,25% | -0,55 | 23,85 | 24,63 | 23,85 | 24,91 | 195M | 28.110 |
| 11/07/2019 | -3,82% | -0,97 | 24,40 | 25,50 | 24,23 | 25,85 | 238M | 24.840 |
| 10/07/2019 | 3,51% | 0,86 | 25,37 | 24,61 | 24,61 | 25,52 | 243M | 31.914 |
| 08/07/2019 | 0,91% | 0,22 | 24,51 | 24,39 | 24,34 | 25,20 | 194M | 19.736 |
| 05/07/2019 | 3,45% | 0,81 | 24,29 | 23,52 | 23,21 | 24,35 | 200M | 27.965 |
| 04/07/2019 | 1,65% | 0,38 | 23,48 | 23,35 | 23,19 | 23,68 | 145M | 15.950 |
| 03/07/2019 | 0,00% | 0,00 | 23,10 | 22,89 | 22,70 | 23,58 | 305M | 30.407 |
| 02/07/2019 | 3,17% | 0,71 | 23,10 | 22,47 | 22,12 | 23,10 | 217M | 25.948 |
| 01/07/2019 | 5,51% | 1,17 | 22,39 | 22,00 | 21,85 | 22,57 | 375M | 48.542 |
| 28/06/2019 | 0,62% | 0,13 | 21,22 | 21,25 | 20,97 | 21,55 | 216M | 19.265 |
| 27/06/2019 | -0,71% | -0,15 | 21,09 | 21,29 | 20,66 | 21,44 | 228M | 33.256 |
| 26/06/2019 | -3,01% | -0,66 | 21,24 | 22,12 | 21,23 | 22,16 | 216M | 20.550 |
| 25/06/2019 | 0,50% | 0,11 | 21,90 | 22,02 | 21,52 | 22,38 | 284M | 27.220 |
| 24/06/2019 | -1,27% | -0,28 | 21,79 | 22,30 | 21,73 | 22,55 | 172M | 22.337 |
| 21/06/2019 | 3,86% | 0,82 | 22,07 | 21,60 | 21,50 | 22,41 | 313M | 25.695 |
| 19/06/2019 | 3,21% | 0,66 | 21,25 | 20,64 | 20,60 | 21,40 | 215M | 28.302 |
| 18/06/2019 | -1,39% | -0,29 | 20,59 | 21,21 | 20,40 | 21,29 | 270M | 31.669 |
| 17/06/2019 | -1,18% | -0,25 | 20,88 | 21,24 | 20,83 | 21,65 | 245M | 34.968 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,29.20,29.73,28.92,29.04,889658317
17-Oct-19,29.45,29.68,28.92,29.14,234675213
16-Oct-19,29.25,29.44,28.95,29.34,273014899
15-Oct-19,29.30,29.69,29.06,29.10,372689071
14-Oct-19,29.48,29.55,28.74,29.00,309339446
11-Oct-19,29.30,29.68,29.12,29.40,315687686
10-Oct-19,29.56,29.65,29.10,29.15,612129321
09-Oct-19,29.49,29.97,29.11,29.45,498268461
08-Oct-19,31.21,31.59,30.37,30.65,343572801
07-Oct-19,31.67,31.80,30.90,31.08,256115177
04-Oct-19,32.01,32.10,31.26,31.55,475956044
03-Oct-19,31.75,32.03,31.25,31.90,208351959
02-Oct-19,32.60,32.65,31.32,31.50,346288879
01-Oct-19,33.00,33.44,32.36,32.95,203079110
30-Sep-19,32.36,33.10,32.25,32.79,280515882
27-Sep-19,32.80,32.85,32.20,32.45,171119117
26-Sep-19,33.35,33.49,32.15,32.80,336839992
25-Sep-19,33.00,34.25,32.71,33.20,514451607
24-Sep-19,30.95,32.88,30.89,32.88,552404152
23-Sep-19,31.00,31.13,30.53,30.70,271423595
20-Sep-19,30.27,31.20,29.97,30.90,730878451
19-Sep-19,29.60,30.16,29.29,29.64,357144619
18-Sep-19,29.40,29.79,29.00,29.46,332589241
17-Sep-19,29.95,30.32,29.33,29.55,501590518
16-Sep-19,29.90,31.07,29.21,29.74,520183946
13-Sep-19,29.21,30.04,29.19,29.83,326294319
12-Sep-19,28.70,29.45,28.60,29.10,274633448
11-Sep-19,29.00,29.20,28.15,28.60,379364563
10-Sep-19,29.05,29.35,28.05,29.00,294610830
09-Sep-19,30.35,30.49,27.98,29.00,558523976
06-Sep-19,30.40,30.78,29.62,30.06,270333489
05-Sep-19,30.60,30.87,30.01,30.24,306410379
04-Sep-19,29.70,29.96,29.09,29.90,258939112
03-Sep-19,29.20,29.25,28.42,28.95,237327427
02-Sep-19,29.99,30.19,29.02,29.16,151549315
30-Aug-19,29.88,30.64,29.61,29.64,365592982
29-Aug-19,29.30,29.67,28.75,29.45,283260860
28-Aug-19,27.93,28.69,27.76,28.69,248254847
27-Aug-19,28.06,28.28,27.15,27.85,414397609
26-Aug-19,28.03,28.58,27.13,27.73,285373765
23-Aug-19,28.66,29.19,27.65,27.65,455700824
22-Aug-19,29.42,29.75,28.97,29.06,577328450
21-Aug-19,28.29,29.54,28.16,29.25,293175481
20-Aug-19,28.88,28.89,28.20,28.64,215097877
19-Aug-19,29.50,29.73,28.53,28.90,245100637
16-Aug-19,29.21,29.97,28.61,29.10,463910539
15-Aug-19,29.50,30.43,27.76,28.62,751852012
14-Aug-19,28.04,28.09,26.76,27.35,308534294
13-Aug-19,28.73,29.25,27.70,27.97,575136977
12-Aug-19,27.42,29.04,27.35,29.00,355059263
09-Aug-19,26.81,27.98,26.81,27.42,259779417
08-Aug-19,26.82,27.10,26.22,26.80,251558118
07-Aug-19,26.84,26.84,25.87,26.74,218372784
06-Aug-19,26.12,26.82,25.93,26.82,175210368
05-Aug-19,25.60,26.65,25.45,25.86,242495693
02-Aug-19,26.24,26.64,25.32,26.26,189499537
01-Aug-19,25.10,27.15,25.01,26.10,392560348
31-Jul-19,25.35,25.50,24.62,24.90,197692329
30-Jul-19,25.07,25.72,24.66,25.30,147264795
29-Jul-19,25.47,25.47,24.46,25.06,177818633
26-Jul-19,25.45,25.67,24.79,25.22,181788585
25-Jul-19,26.07,26.49,25.04,25.39,219981824
24-Jul-19,25.90,26.44,25.62,25.94,297690537
23-Jul-19,25.09,25.70,24.70,25.62,234911598
22-Jul-19,24.40,25.07,24.15,24.85,181795825
19-Jul-19,23.76,24.10,23.50,23.90,90673419
18-Jul-19,23.70,23.90,23.41,23.80,136350394
17-Jul-19,24.05,24.09,23.34,23.49,194293268
16-Jul-19,24.90,25.17,23.63,23.85,223323875
15-Jul-19,24.13,24.86,24.13,24.61,211899009
12-Jul-19,24.63,24.91,23.85,23.85,194534177
11-Jul-19,25.50,25.85,24.23,24.40,238480697
10-Jul-19,24.61,25.52,24.61,25.37,242569031
08-Jul-19,24.39,25.20,24.34,24.51,194255612
05-Jul-19,23.52,24.35,23.21,24.29,199764733
04-Jul-19,23.35,23.68,23.19,23.48,144968639
03-Jul-19,22.89,23.58,22.70,23.10,305060288
02-Jul-19,22.47,23.10,22.12,23.10,216684949
01-Jul-19,22.00,22.57,21.85,22.39,375023441
28-Jun-19,21.25,21.55,20.97,21.22,215672620
27-Jun-19,21.29,21.44,20.66,21.09,228109749
26-Jun-19,22.12,22.16,21.23,21.24,216438127
25-Jun-19,22.02,22.38,21.52,21.90,284418219
24-Jun-19,22.30,22.55,21.73,21.79,172000343
21-Jun-19,21.60,22.41,21.50,22.07,313135933
19-Jun-19,20.64,21.40,20.60,21.25,214832898
18-Jun-19,21.21,21.29,20.40,20.59,270110303
17-Jun-19,21.24,21.65,20.83,20.88,245442387
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-19,22.79,23.00,22.12,22.60,386421448
27-May-19,23.50,23.72,22.31,22.51,386421448
24-May-19,22.76,23.26,22.76,23.22,386421448
23-May-19,22.65,23.32,22.19,22.27,386421448
22-May-19,22.47,23.19,22.42,22.65,386421448
21-May-19,24.30,24.37,22.24,22.44,386421448
20-May-19,23.97,24.78,23.66,24.01,386421448
17-May-19,22.50,23.75,22.44,23.57,386421448
16-May-19,21.61,23.77,21.61,22.69,386421448
15-May-19,21.05,22.01,20.71,22.01,386421448
14-May-19,20.35,21.39,20.01,21.39,386421448
13-May-19,19.60,20.27,19.56,19.74,386421448
10-May-19,20.60,20.71,20.03,20.03,386421448
09-May-19,19.82,20.89,19.81,20.80,386421448
08-May-19,19.97,20.22,19.62,20.16,386421448
07-May-19,20.26,20.29,19.70,19.77,386421448
06-May-19,20.00,20.58,19.94,20.30,386421448
03-May-19,19.70,20.74,19.60,20.52,386421448
02-May-19,19.50,19.70,19.21,19.52,386421448
30-Apr-19,19.55,19.77,19.38,19.77,386421448
29-Apr-19,19.49,19.80,19.25,19.35,386421448
26-Apr-19,20.18,20.33,19.05,19.32,386421448
25-Apr-19,19.02,20.49,18.94,20.49,386421448
24-Apr-19,19.77,19.98,18.97,19.02,386421448
23-Apr-19,19.30,20.08,19.23,19.72,386421448
22-Apr-19,18.20,19.37,18.11,18.99,386421448
18-Apr-19,19.10,19.35,18.24,18.24,386421448
17-Apr-19,19.66,19.90,18.80,19.10,386421448
16-Apr-19,18.21,19.98,18.20,19.45,386421448
15-Apr-19,17.53,18.06,17.34,17.93,386421448
12-Apr-19,16.72,17.77,16.61,17.64,386421448
11-Apr-19,17.15,17.30,16.75,16.89,386421448
10-Apr-19,17.08,17.17,16.60,17.11,386421448
*exoneração de responsabilidade