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
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	-1,38%	-0,37	26,48	27,09	26,25	27,10	398M	32.899
10/03/2021	-2,89%	-0,80	26,85	27,82	26,57	28,01	428M	49.423
09/03/2021	1,65%	0,45	27,65	27,39	27,20	28,05	378M	37.137
08/03/2021	-1,63%	-0,45	27,20	27,43	27,02	28,24	567M	43.525
05/03/2021	-0,58%	-0,16	27,65	27,95	27,65	28,09	339M	41.725
04/03/2021	3,00%	0,81	27,81	27,34	27,22	27,97	536M	58.950
03/03/2021	-0,15%	-0,04	27,00	26,91	26,38	27,84	480M	48.777
02/03/2021	0,78%	0,21	27,04	26,64	26,30	27,22	503M	68.188
01/03/2021	3,91%	1,01	26,83	26,25	26,20	27,40	470M	67.875
26/02/2021	-0,62%	-0,16	25,82	26,14	25,82	26,75	583M	58.864
25/02/2021	-1,10%	-0,29	25,98	26,35	25,73	27,08	453M	49.316
24/02/2021	2,54%	0,65	26,27	25,78	25,60	26,49	284M	39.260
23/02/2021	0,31%	0,08	25,62	25,85	25,53	26,16	420M	53.717
22/02/2021	-3,70%	-0,98	25,54	25,99	25,47	26,74	653M	82.569
19/02/2021	-2,03%	-0,55	26,52	27,01	26,43	27,48	362M	35.955
18/02/2021	-2,06%	-0,57	27,07	27,61	26,96	27,77	314M	37.566
17/02/2021	3,02%	0,81	27,64	26,80	26,49	27,88	590M	48.670
12/02/2021	1,32%	0,35	26,83	26,43	26,03	27,00	475M	51.855
11/02/2021	4,05%	1,03	26,48	25,65	25,61	26,48	547M	46.943
10/02/2021	-0,82%	-0,21	25,45	25,67	25,18	25,79	291M	39.893
09/02/2021	0,23%	0,06	25,66	25,54	25,23	25,77	299M	28.553
08/02/2021	1,79%	0,45	25,60	25,28	25,02	25,75	417M	32.716
05/02/2021	0,20%	0,05	25,15	25,25	25,07	25,59	209M	25.990
04/02/2021	1,09%	0,27	25,10	24,88	24,68	25,50	389M	37.407
03/02/2021	1,26%	0,31	24,83	24,60	24,60	25,30	417M	35.116
02/02/2021	1,20%	0,29	24,52	24,51	24,18	24,87	306M	35.829
01/02/2021	0,21%	0,05	24,23	24,36	23,78	24,48	314M	36.006
29/01/2021	-0,49%	-0,12	24,18	24,07	24,07	24,85	266M	27.511
28/01/2021	1,63%	0,39	24,30	23,90	23,75	24,44	165M	23.265
27/01/2021	-0,95%	-0,23	23,91	24,16	23,69	24,38	285M	31.083
26/01/2021	-1,51%	-0,37	24,14	24,51	23,83	24,91	500M	30.407
22/01/2021	0,16%	0,04	24,51	24,22	24,11	24,63	196M	21.189
21/01/2021	-1,13%	-0,28	24,47	24,76	24,33	24,95	299M	34.169
20/01/2021	1,14%	0,28	24,75	24,51	24,38	25,10	286M	27.754
19/01/2021	0,91%	0,22	24,47	24,45	23,94	24,70	279M	30.706
18/01/2021	-0,70%	-0,17	24,25	24,52	24,20	24,63	242M	24.622
15/01/2021	-0,57%	-0,14	24,42	24,29	24,19	24,75	324M	33.746
14/01/2021	-1,21%	-0,30	24,56	24,99	24,46	25,10	291M	31.225
13/01/2021	0,93%	0,23	24,86	24,82	24,44	25,14	305M	27.947
12/01/2021	1,57%	0,38	24,63	24,43	24,24	24,85	331M	31.373
11/01/2021	-0,61%	-0,15	24,25	24,19	24,08	24,65	336M	29.877
08/01/2021	2,39%	0,57	24,40	23,91	23,89	24,61	466M	41.988
07/01/2021	0,93%	0,22	23,83	23,61	23,60	24,38	402M	32.136
06/01/2021	-0,59%	-0,14	23,61	23,75	23,44	24,09	344M	36.759
05/01/2021	1,45%	0,34	23,75	23,29	22,80	23,75	415M	34.703
04/01/2021	-1,06%	-0,25	23,41	23,90	23,29	24,17	257M	27.094
30/12/2020	-1,46%	-0,35	23,66	24,09	23,53	24,17	264M	17.098
29/12/2020	0,67%	0,16	24,01	23,94	23,81	24,40	212M	26.448
28/12/2020	0,29%	0,07	23,85	23,90	23,66	23,99	142M	16.515
23/12/2020	-1,16%	-0,28	23,78	24,20	23,66	24,35	200M	19.065
22/12/2020	3,57%	0,83	24,06	23,33	23,29	24,28	449M	29.399
21/12/2020	-1,86%	-0,44	23,23	23,14	23,04	23,66	296M	27.829
18/12/2020	0,64%	0,15	23,67	23,46	23,45	24,15	359M	29.563
17/12/2020	-0,13%	-0,03	23,52	23,52	23,32	23,72	214M	24.890
16/12/2020	3,24%	0,74	23,55	22,75	22,75	23,78	610M	59.430
15/12/2020	2,38%	0,53	22,81	22,34	22,11	22,88	287M	26.821
14/12/2020	-0,40%	-0,09	22,28	22,47	22,15	22,58	219M	23.604
11/12/2020	0,40%	0,09	22,37	22,10	21,75	22,49	268M	28.933
10/12/2020	-1,42%	-0,32	22,28	22,66	22,05	22,70	310M	30.991
09/12/2020	-1,74%	-0,40	22,60	23,08	22,57	23,28	441M	28.485
08/12/2020	0,66%	0,15	23,00	22,80	22,76	23,48	412M	37.928
07/12/2020	-0,57%	-0,13	22,85	22,98	22,57	23,14	583M	41.893
04/12/2020	-1,20%	-0,28	22,98	23,28	22,88	23,59	326M	27.189
03/12/2020	-0,94%	-0,22	23,26	23,48	22,85	23,64	525M	47.580
02/12/2020	-0,04%	-0,01	23,48	23,65	23,31	23,87	296M	34.224
01/12/2020	1,47%	0,34	23,49	23,50	23,21	23,94	496M	49.258
30/11/2020	0,35%	0,08	23,15	23,18	23,07	23,57	637M	49.350
27/11/2020	0,70%	0,16	23,07	23,00	22,91	23,44	319M	40.033
26/11/2020	1,01%	0,23	22,91	22,72	22,71	23,09	273M	29.194
25/11/2020	0,44%	0,10	22,68	22,62	22,59	23,09	380M	33.751
24/11/2020	1,12%	0,25	22,58	22,48	22,28	22,74	328M	39.953
23/11/2020	1,55%	0,34	22,33	22,20	22,15	22,87	517M	54.477
20/11/2020	0,69%	0,15	21,99	21,84	21,70	22,20	315M	40.983
19/11/2020	0,97%	0,21	21,84	21,99	21,48	22,11	298M	34.084
18/11/2020	2,03%	0,43	21,63	21,34	21,27	22,23	468M	39.958
17/11/2020	0,28%	0,06	21,20	21,06	21,06	21,58	318M	30.638
16/11/2020	-0,19%	-0,04	21,14	21,40	20,96	21,60	297M	33.756
13/11/2020	0,91%	0,19	21,18	21,20	20,84	21,45	294M	34.806
12/11/2020	-0,47%	-0,10	20,99	21,65	20,95	21,99	839M	62.720
11/11/2020	0,72%	0,15	21,09	21,11	20,90	21,49	445M	36.503
10/11/2020	3,41%	0,69	20,94	20,50	20,04	21,11	657M	51.712
09/11/2020	0,70%	0,14	20,25	20,43	20,12	20,57	387M	46.718
06/11/2020	0,60%	0,12	20,11	19,89	19,64	20,14	259M	23.827
05/11/2020	2,62%	0,51	19,99	19,79	19,30	20,07	278M	26.436
04/11/2020	1,94%	0,37	19,48	19,35	19,13	19,58	273M	31.536
03/11/2020	-1,75%	-0,34	19,11	19,99	19,03	20,00	398M	36.310
30/10/2020	-1,02%	-0,20	19,45	19,49	19,20	19,78	420M	37.535
29/10/2020	-1,65%	-0,33	19,65	19,98	19,50	20,22	437M	45.590
28/10/2020	-2,15%	-0,44	19,98	20,13	19,91	20,33	288M	24.973
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	-	-	22,50	22,97	22,50	23,08	242M	21.624

Date,Open,High,Low,Close,Volume
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
10-Mar-21,27.82,28.01,26.57,26.85,427965772
09-Mar-21,27.39,28.05,27.20,27.65,378229638
08-Mar-21,27.43,28.24,27.02,27.20,567363527
05-Mar-21,27.95,28.09,27.65,27.65,339149557
04-Mar-21,27.34,27.97,27.22,27.81,536341501
03-Mar-21,26.91,27.84,26.38,27.00,479762195
02-Mar-21,26.64,27.22,26.30,27.04,503460698
01-Mar-21,26.25,27.40,26.20,26.83,470062241
26-Feb-21,26.14,26.75,25.82,25.82,583327859
25-Feb-21,26.35,27.08,25.73,25.98,452665901
24-Feb-21,25.78,26.49,25.60,26.27,284169710
23-Feb-21,25.85,26.16,25.53,25.62,420471787
22-Feb-21,25.99,26.74,25.47,25.54,652965818
19-Feb-21,27.01,27.48,26.43,26.52,362446212
18-Feb-21,27.61,27.77,26.96,27.07,314480610
17-Feb-21,26.80,27.88,26.49,27.64,589661758
12-Feb-21,26.43,27.00,26.03,26.83,475140372
11-Feb-21,25.65,26.48,25.61,26.48,547015206
10-Feb-21,25.67,25.79,25.18,25.45,291438067
09-Feb-21,25.54,25.77,25.23,25.66,298627418
08-Feb-21,25.28,25.75,25.02,25.60,416943862
05-Feb-21,25.25,25.59,25.07,25.15,208977634
04-Feb-21,24.88,25.50,24.68,25.10,388845861
03-Feb-21,24.60,25.30,24.60,24.83,417217688
02-Feb-21,24.51,24.87,24.18,24.52,305866906
01-Feb-21,24.36,24.48,23.78,24.23,314168336
29-Jan-21,24.07,24.85,24.07,24.18,266488807
28-Jan-21,23.90,24.44,23.75,24.30,165306567
27-Jan-21,24.16,24.38,23.69,23.91,285287146
26-Jan-21,24.51,24.91,23.83,24.14,500365643
22-Jan-21,24.22,24.63,24.11,24.51,195784662
21-Jan-21,24.76,24.95,24.33,24.47,298766304
20-Jan-21,24.51,25.10,24.38,24.75,285683222
19-Jan-21,24.45,24.70,23.94,24.47,279392380
18-Jan-21,24.52,24.63,24.20,24.25,242416917
15-Jan-21,24.29,24.75,24.19,24.42,323579515
14-Jan-21,24.99,25.10,24.46,24.56,290873157
13-Jan-21,24.82,25.14,24.44,24.86,304539757
12-Jan-21,24.43,24.85,24.24,24.63,331255025
11-Jan-21,24.19,24.65,24.08,24.25,336287615
08-Jan-21,23.91,24.61,23.89,24.40,465571037
07-Jan-21,23.61,24.38,23.60,23.83,401535366
06-Jan-21,23.75,24.09,23.44,23.61,343897181
05-Jan-21,23.29,23.75,22.80,23.75,414877472
04-Jan-21,23.90,24.17,23.29,23.41,257215667
30-Dec-20,24.09,24.17,23.53,23.66,263841155
29-Dec-20,23.94,24.40,23.81,24.01,212079395
28-Dec-20,23.90,23.99,23.66,23.85,141838515
23-Dec-20,24.20,24.35,23.66,23.78,199855403
22-Dec-20,23.33,24.28,23.29,24.06,449079492
21-Dec-20,23.14,23.66,23.04,23.23,296044487
18-Dec-20,23.46,24.15,23.45,23.67,358731518
17-Dec-20,23.52,23.72,23.32,23.52,213710479
16-Dec-20,22.75,23.78,22.75,23.55,609554859
15-Dec-20,22.34,22.88,22.11,22.81,287164943
14-Dec-20,22.47,22.58,22.15,22.28,219187678
11-Dec-20,22.10,22.49,21.75,22.37,267665752
10-Dec-20,22.66,22.70,22.05,22.28,309558978
09-Dec-20,23.08,23.28,22.57,22.60,441056638
08-Dec-20,22.80,23.48,22.76,23.00,412493430
07-Dec-20,22.98,23.14,22.57,22.85,582764719
04-Dec-20,23.28,23.59,22.88,22.98,326107986
03-Dec-20,23.48,23.64,22.85,23.26,525351028
02-Dec-20,23.65,23.87,23.31,23.48,296358141
01-Dec-20,23.50,23.94,23.21,23.49,495806476
30-Nov-20,23.18,23.57,23.07,23.15,636525008
27-Nov-20,23.00,23.44,22.91,23.07,319077350
26-Nov-20,22.72,23.09,22.71,22.91,273416252
25-Nov-20,22.62,23.09,22.59,22.68,379529810
24-Nov-20,22.48,22.74,22.28,22.58,327688912
23-Nov-20,22.20,22.87,22.15,22.33,517116685
20-Nov-20,21.84,22.20,21.70,21.99,314870529
19-Nov-20,21.99,22.11,21.48,21.84,298081719
18-Nov-20,21.34,22.23,21.27,21.63,468396879
17-Nov-20,21.06,21.58,21.06,21.20,317865175
16-Nov-20,21.40,21.60,20.96,21.14,296617494
13-Nov-20,21.20,21.45,20.84,21.18,293991525
12-Nov-20,21.65,21.99,20.95,20.99,839354545
11-Nov-20,21.11,21.49,20.90,21.09,445306597
10-Nov-20,20.50,21.11,20.04,20.94,656698469
09-Nov-20,20.43,20.57,20.12,20.25,386553716
06-Nov-20,19.89,20.14,19.64,20.11,259004009
05-Nov-20,19.79,20.07,19.30,19.99,278423665
04-Nov-20,19.35,19.58,19.13,19.48,272751749
03-Nov-20,19.99,20.00,19.03,19.11,398055210
30-Oct-20,19.49,19.78,19.20,19.45,420213919
29-Oct-20,19.98,20.22,19.50,19.65,436842319
28-Oct-20,20.13,20.33,19.91,19.98,288246099
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

*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
moedas e criptomoedas
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...