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
26/07/2024	6,72%	2,08	33,02	32,05	32,05	33,49	306M	25.400
25/07/2024	0,23%	0,07	30,94	30,87	30,27	30,94	157M	14.736
24/07/2024	0,95%	0,29	30,87	30,49	30,34	31,22	123M	14.890
23/07/2024	-2,46%	-0,77	30,58	31,20	30,42	31,39	163M	15.697
22/07/2024	0,42%	0,13	31,35	31,10	30,82	31,48	114M	10.214
19/07/2024	-0,73%	-0,23	31,22	31,45	30,97	31,88	252M	13.201
18/07/2024	-2,45%	-0,79	31,45	32,07	30,93	32,21	195M	17.948
17/07/2024	1,64%	0,52	32,24	31,85	31,60	32,43	171M	13.054
16/07/2024	-0,94%	-0,30	31,72	32,02	31,61	32,20	138M	13.701
15/07/2024	-0,25%	-0,08	32,02	31,96	31,80	32,28	151M	8.862
12/07/2024	0,94%	0,30	32,10	31,84	31,76	32,42	124M	15.338
11/07/2024	3,18%	0,98	31,80	30,95	30,82	31,80	206M	14.570
10/07/2024	-0,32%	-0,10	30,82	30,96	30,38	31,18	148M	17.631
09/07/2024	-0,87%	-0,27	30,92	31,25	30,92	31,30	86M	9.542
08/07/2024	-0,03%	-0,01	31,19	31,19	30,77	31,29	90M	10.307
05/07/2024	-0,51%	-0,16	31,20	31,64	31,06	31,88	105M	11.652
04/07/2024	0,48%	0,15	31,36	31,41	31,07	31,71	144M	12.432
03/07/2024	-4,85%	-1,59	31,21	33,07	31,18	33,33	258M	24.283
02/07/2024	0,40%	0,13	32,80	32,67	32,67	33,30	153M	15.085
01/07/2024	1,24%	0,40	32,67	32,24	32,16	33,03	200M	18.587
28/06/2024	-1,19%	-0,39	32,27	32,46	31,89	32,74	262M	23.141
27/06/2024	2,41%	0,77	32,66	31,90	31,90	32,79	291M	22.220
26/06/2024	1,11%	0,35	31,89	31,56	31,56	32,04	263M	23.870
25/06/2024	1,74%	0,54	31,54	31,00	30,74	31,54	224M	21.256
24/06/2024	1,08%	0,33	31,00	30,76	30,54	31,09	188M	20.220
21/06/2024	3,86%	1,14	30,67	29,36	29,27	30,90	443M	31.060
20/06/2024	0,41%	0,12	29,53	29,57	29,26	29,93	179M	17.458
19/06/2024	1,76%	0,51	29,41	28,70	28,70	29,60	148M	13.300
18/06/2024	3,84%	1,07	28,90	27,92	27,85	28,90	265M	22.298
17/06/2024	-2,73%	-0,78	27,83	28,62	27,77	28,68	189M	15.771
14/06/2024	-1,55%	-0,45	28,61	29,03	28,40	29,10	194M	14.735
13/06/2024	-0,45%	-0,13	29,06	29,19	28,93	29,27	114M	10.710
12/06/2024	-1,08%	-0,32	29,19	29,61	28,89	29,64	293M	30.916
11/06/2024	0,89%	0,26	29,51	29,40	29,15	29,68	202M	18.014
10/06/2024	0,03%	0,01	29,25	29,25	29,10	29,65	159M	16.000
07/06/2024	0,24%	0,07	29,24	28,90	28,85	29,37	225M	24.357
06/06/2024	2,10%	0,60	29,17	28,69	28,59	29,33	169M	21.789
05/06/2024	0,42%	0,12	28,57	28,15	28,09	28,84	224M	31.271
04/06/2024	-1,15%	-0,33	28,45	28,46	28,14	28,72	202M	18.680
03/06/2024	-0,21%	-0,06	28,78	28,99	28,21	29,00	143M	17.915
31/05/2024	-0,24%	-0,07	28,84	28,84	28,54	29,12	254M	23.463
29/05/2024	-0,14%	-0,04	28,91	28,69	28,61	29,25	229M	29.365
28/05/2024	-0,03%	-0,01	28,95	29,25	28,40	29,26	280M	20.734
27/05/2024	-1,36%	-0,40	28,96	29,35	28,63	29,35	96M	7.570
24/05/2024	-0,41%	-0,12	29,36	29,50	29,11	29,77	148M	16.983
23/05/2024	0,44%	0,13	29,48	29,00	28,90	29,48	222M	18.585
22/05/2024	-0,47%	-0,14	29,35	29,25	29,04	29,99	330M	39.922
21/05/2024	0,31%	0,09	29,49	29,24	28,75	29,50	305M	28.208
20/05/2024	0,72%	0,21	29,40	29,15	29,11	29,63	208M	23.853
17/05/2024	2,60%	0,74	29,19	28,30	28,20	29,28	493M	33.259
16/05/2024	4,63%	1,26	28,45	27,21	27,05	28,45	369M	33.044
15/05/2024	8,11%	2,04	27,19	26,00	25,92	27,54	565M	42.041
14/05/2024	0,12%	0,03	25,15	25,15	24,96	25,34	158M	13.059
13/05/2024	2,03%	0,50	25,12	24,64	24,63	25,13	129M	12.708
10/05/2024	0,04%	0,01	24,62	24,62	24,32	25,00	219M	20.215
09/05/2024	0,57%	0,14	24,61	24,28	24,12	24,70	121M	13.687
08/05/2024	0,66%	0,16	24,47	24,08	24,04	24,64	102M	8.335
07/05/2024	1,80%	0,43	24,31	23,95	23,90	24,34	143M	15.357
06/05/2024	0,08%	0,02	23,88	24,00	23,40	24,18	192M	19.257
03/05/2024	-0,04%	-0,01	23,86	24,20	23,62	24,21	172M	15.438
02/05/2024	1,83%	0,43	23,87	23,47	23,47	24,44	219M	22.551
30/04/2024	0,17%	0,04	23,44	23,26	23,23	23,47	99M	13.217
29/04/2024	2,14%	0,49	23,40	22,99	22,95	23,40	142M	14.335
26/04/2024	3,71%	0,82	22,91	22,30	22,16	23,05	204M	18.777
25/04/2024	0,36%	0,08	22,09	22,08	21,78	22,20	150M	11.607
24/04/2024	-0,09%	-0,02	22,01	21,90	21,88	22,29	102M	11.750
23/04/2024	-0,41%	-0,09	22,03	22,01	21,86	22,22	80M	10.006
22/04/2024	0,00%	0,00	22,12	22,32	22,04	22,32	107M	11.869
19/04/2024	-1,38%	-0,31	22,12	22,38	22,12	22,57	159M	15.860
18/04/2024	0,13%	0,03	22,43	22,40	22,11	22,54	183M	16.528
17/04/2024	-0,97%	-0,22	22,40	22,72	22,18	22,77	149M	19.203
16/04/2024	-1,78%	-0,41	22,62	23,03	22,49	23,35	262M	32.110
15/04/2024	4,21%	0,93	23,03	22,00	21,89	23,29	324M	23.993
12/04/2024	-0,90%	-0,20	22,10	22,05	21,88	22,17	152M	15.026
11/04/2024	-0,22%	-0,05	22,30	22,30	22,04	22,45	170M	19.226
10/04/2024	-0,27%	-0,06	22,35	22,23	21,94	22,39	181M	18.471
09/04/2024	3,99%	0,86	22,41	21,60	21,57	22,44	304M	22.877
08/04/2024	1,41%	0,30	21,55	21,29	21,10	21,65	193M	19.560
05/04/2024	-0,84%	-0,18	21,25	21,43	21,08	21,54	115M	10.964
04/04/2024	2,10%	0,44	21,43	21,23	21,23	21,67	235M	19.138
03/04/2024	0,62%	0,13	20,99	20,85	20,63	21,22	319M	18.168
02/04/2024	0,00%	0,00	20,86	20,90	20,56	20,95	146M	15.325
01/04/2024	-2,98%	-0,64	20,86	21,29	20,84	21,37	217M	26.434
28/03/2024	-1,83%	-0,40	21,50	21,92	21,33	21,95	292M	17.607
27/03/2024	-2,19%	-0,49	21,90	21,83	21,48	22,02	345M	22.767
26/03/2024	-1,63%	-0,37	22,39	22,75	22,15	22,80	158M	14.005
25/03/2024	-1,26%	-0,29	22,76	23,07	22,57	23,12	117M	7.509
22/03/2024	-0,60%	-0,14	23,05	23,14	22,77	23,35	100M	9.113
21/03/2024	-0,17%	-0,04	23,19	23,25	23,01	23,44	138M	10.126
20/03/2024	0,17%	0,04	23,23	23,07	22,97	23,28	126M	12.675
19/03/2024	0,22%	0,05	23,19	23,20	23,03	23,36	168M	8.858
18/03/2024	-0,47%	-0,11	23,14	23,19	22,93	23,32	183M	9.339
15/03/2024	-1,27%	-0,30	23,25	23,70	23,25	23,96	291M	14.119
14/03/2024	1,25%	0,29	23,55	23,35	23,30	23,70	131M	13.159
13/03/2024	3,15%	0,71	23,26	22,65	22,64	23,53	156M	19.196
12/03/2024	2,17%	0,48	22,55	22,28	22,11	22,69	126M	14.236
11/03/2024	1,80%	0,39	22,07	21,46	21,44	22,20	103M	9.811
08/03/2024	1,03%	0,22	21,68	21,35	21,32	21,75	118M	16.473
07/03/2024	0,05%	0,01	21,46	21,51	21,31	21,64	134M	16.038
06/03/2024	-5,46%	-1,24	21,45	22,81	21,45	22,89	312M	19.182
05/03/2024	0,62%	0,14	22,69	22,49	22,40	23,09	95M	11.518
04/03/2024	0,18%	0,04	22,55	22,49	22,32	22,76	80M	8.984
01/03/2024	-2,39%	-0,55	22,51	23,07	22,51	23,38	134M	12.541
29/02/2024	2,72%	0,61	23,06	22,72	22,66	23,51	211M	16.795
28/02/2024	-1,97%	-0,45	22,45	22,76	22,36	23,19	124M	13.061
27/02/2024	3,43%	0,76	22,90	22,41	22,29	22,92	129M	17.810
26/02/2024	4,19%	0,89	22,14	21,25	21,21	22,38	194M	15.411
23/02/2024	-1,67%	-0,36	21,25	21,64	21,16	21,68	146M	14.929
22/02/2024	-2,57%	-0,57	21,61	22,22	21,61	22,30	141M	12.604
21/02/2024	-0,18%	-0,04	22,18	22,14	21,63	22,32	146M	18.692
20/02/2024	0,05%	0,01	22,22	21,98	21,90	22,29	130M	17.398
19/02/2024	-1,07%	-0,24	22,21	22,27	21,91	22,39	71M	9.008
16/02/2024	-0,31%	-0,07	22,45	22,51	22,11	22,62	110M	12.905
15/02/2024	-0,09%	-0,02	22,52	22,54	22,48	22,90	116M	18.865
14/02/2024	0,40%	0,09	22,54	22,34	22,34	22,88	116M	12.139
09/02/2024	-2,39%	-0,55	22,45	22,90	22,33	23,06	114M	17.064
08/02/2024	-2,25%	-0,53	23,00	23,61	22,90	23,61	122M	10.959
07/02/2024	-0,93%	-0,22	23,53	23,67	23,37	23,79	102M	10.396
06/02/2024	1,24%	0,29	23,75	23,50	23,39	23,89	81M	8.931
05/02/2024	2,00%	0,46	23,46	23,19	22,88	23,59	165M	17.444
02/02/2024	-0,43%	-0,10	23,00	23,10	22,59	23,26	176M	17.562
01/02/2024	-1,41%	-0,33	23,10	23,43	22,91	23,53	147M	15.007
31/01/2024	-0,42%	-0,10	23,43	23,53	23,43	23,91	100M	12.870
30/01/2024	-0,97%	-0,23	23,53	23,75	23,39	23,75	89M	9.784
29/01/2024	-2,38%	-0,58	23,76	24,25	23,63	24,30	119M	8.164
26/01/2024	0,58%	0,14	24,34	24,25	24,17	24,56	41M	4.677
25/01/2024	0,12%	0,03	24,20	24,17	24,05	24,32	48M	5.886
24/01/2024	-0,45%	-0,11	24,17	24,38	24,02	24,47	113M	12.223
23/01/2024	2,45%	0,58	24,28	23,79	23,60	24,38	119M	16.262
22/01/2024	-0,21%	-0,05	23,70	23,75	23,53	23,95	104M	11.918
19/01/2024	-0,75%	-0,18	23,75	23,93	23,51	23,93	156M	11.631
18/01/2024	-1,77%	-0,43	23,93	24,40	23,84	24,50	151M	12.176
17/01/2024	0,08%	0,02	24,36	24,35	24,21	24,44	140M	13.904
16/01/2024	-	-	24,34	24,50	24,27	24,72	207M	19.824

Date,Open,High,Low,Close,Volume
26-Jul-24,32.05,33.49,32.05,33.02,306088896
25-Jul-24,30.87,30.94,30.27,30.94,157401823
24-Jul-24,30.49,31.22,30.34,30.87,122870658
23-Jul-24,31.20,31.39,30.42,30.58,162733513
22-Jul-24,31.10,31.48,30.82,31.35,114380220
19-Jul-24,31.45,31.88,30.97,31.22,251929219
18-Jul-24,32.07,32.21,30.93,31.45,195272631
17-Jul-24,31.85,32.43,31.60,32.24,170639531
16-Jul-24,32.02,32.20,31.61,31.72,137689322
15-Jul-24,31.96,32.28,31.80,32.02,150894683
12-Jul-24,31.84,32.42,31.76,32.10,123735067
11-Jul-24,30.95,31.80,30.82,31.80,206096699
10-Jul-24,30.96,31.18,30.38,30.82,147938695
09-Jul-24,31.25,31.30,30.92,30.92,86233867
08-Jul-24,31.19,31.29,30.77,31.19,89663601
05-Jul-24,31.64,31.88,31.06,31.20,104961987
04-Jul-24,31.41,31.71,31.07,31.36,143962477
03-Jul-24,33.07,33.33,31.18,31.21,258441842
02-Jul-24,32.67,33.30,32.67,32.80,153414728
01-Jul-24,32.24,33.03,32.16,32.67,200447618
28-Jun-24,32.46,32.74,31.89,32.27,261835798
27-Jun-24,31.90,32.79,31.90,32.66,290978493
26-Jun-24,31.56,32.04,31.56,31.89,262659648
25-Jun-24,31.00,31.54,30.74,31.54,224145281
24-Jun-24,30.76,31.09,30.54,31.00,188357705
21-Jun-24,29.36,30.90,29.27,30.67,442702996
20-Jun-24,29.57,29.93,29.26,29.53,178551612
19-Jun-24,28.70,29.60,28.70,29.41,148150622
18-Jun-24,27.92,28.90,27.85,28.90,265401417
17-Jun-24,28.62,28.68,27.77,27.83,189079700
14-Jun-24,29.03,29.10,28.40,28.61,193849854
13-Jun-24,29.19,29.27,28.93,29.06,113569941
12-Jun-24,29.61,29.64,28.89,29.19,292691394
11-Jun-24,29.40,29.68,29.15,29.51,202468229
10-Jun-24,29.25,29.65,29.10,29.25,158523960
07-Jun-24,28.90,29.37,28.85,29.24,224986065
06-Jun-24,28.69,29.33,28.59,29.17,168781930
05-Jun-24,28.15,28.84,28.09,28.57,224358146
04-Jun-24,28.46,28.72,28.14,28.45,202472901
03-Jun-24,28.99,29.00,28.21,28.78,142961572
31-May-24,28.84,29.12,28.54,28.84,253597081
29-May-24,28.69,29.25,28.61,28.91,228738796
28-May-24,29.25,29.26,28.40,28.95,280307444
27-May-24,29.35,29.35,28.63,28.96,96096645
24-May-24,29.50,29.77,29.11,29.36,147728370
23-May-24,29.00,29.48,28.90,29.48,222178104
22-May-24,29.25,29.99,29.04,29.35,329662974
21-May-24,29.24,29.50,28.75,29.49,304690027
20-May-24,29.15,29.63,29.11,29.40,208087319
17-May-24,28.30,29.28,28.20,29.19,493274539
16-May-24,27.21,28.45,27.05,28.45,368894846
15-May-24,26.00,27.54,25.92,27.19,565413592
14-May-24,25.15,25.34,24.96,25.15,157753990
13-May-24,24.64,25.13,24.63,25.12,128635718
10-May-24,24.62,25.00,24.32,24.62,219014192
09-May-24,24.28,24.70,24.12,24.61,121282874
08-May-24,24.08,24.64,24.04,24.47,102487854
07-May-24,23.95,24.34,23.90,24.31,143341802
06-May-24,24.00,24.18,23.40,23.88,192349938
03-May-24,24.20,24.21,23.62,23.86,172285917
02-May-24,23.47,24.44,23.47,23.87,218582458
30-Apr-24,23.26,23.47,23.23,23.44,98829156
29-Apr-24,22.99,23.40,22.95,23.40,141760066
26-Apr-24,22.30,23.05,22.16,22.91,203705358
25-Apr-24,22.08,22.20,21.78,22.09,149914512
24-Apr-24,21.90,22.29,21.88,22.01,101512683
23-Apr-24,22.01,22.22,21.86,22.03,79787330
22-Apr-24,22.32,22.32,22.04,22.12,107400390
19-Apr-24,22.38,22.57,22.12,22.12,158905144
18-Apr-24,22.40,22.54,22.11,22.43,183263464
17-Apr-24,22.72,22.77,22.18,22.40,148625704
16-Apr-24,23.03,23.35,22.49,22.62,262005538
15-Apr-24,22.00,23.29,21.89,23.03,324109916
12-Apr-24,22.05,22.17,21.88,22.10,152102838
11-Apr-24,22.30,22.45,22.04,22.30,169568488
10-Apr-24,22.23,22.39,21.94,22.35,181423184
09-Apr-24,21.60,22.44,21.57,22.41,304072790
08-Apr-24,21.29,21.65,21.10,21.55,193340571
05-Apr-24,21.43,21.54,21.08,21.25,115243152
04-Apr-24,21.23,21.67,21.23,21.43,235452214
03-Apr-24,20.85,21.22,20.63,20.99,319017064
02-Apr-24,20.90,20.95,20.56,20.86,146051577
01-Apr-24,21.29,21.37,20.84,20.86,216601989
28-Mar-24,21.92,21.95,21.33,21.50,291623588
27-Mar-24,21.83,22.02,21.48,21.90,345166139
26-Mar-24,22.75,22.80,22.15,22.39,157556863
25-Mar-24,23.07,23.12,22.57,22.76,116944961
22-Mar-24,23.14,23.35,22.77,23.05,100205460
21-Mar-24,23.25,23.44,23.01,23.19,137772523
20-Mar-24,23.07,23.28,22.97,23.23,126386734
19-Mar-24,23.20,23.36,23.03,23.19,168483130
18-Mar-24,23.19,23.32,22.93,23.14,182783389
15-Mar-24,23.70,23.96,23.25,23.25,291254718
14-Mar-24,23.35,23.70,23.30,23.55,131456849
13-Mar-24,22.65,23.53,22.64,23.26,155585160
12-Mar-24,22.28,22.69,22.11,22.55,126096329
11-Mar-24,21.46,22.20,21.44,22.07,103050770
08-Mar-24,21.35,21.75,21.32,21.68,118472291
07-Mar-24,21.51,21.64,21.31,21.46,133860875
06-Mar-24,22.81,22.89,21.45,21.45,311948850
05-Mar-24,22.49,23.09,22.40,22.69,95171407
04-Mar-24,22.49,22.76,22.32,22.55,79625216
01-Mar-24,23.07,23.38,22.51,22.51,133846632
29-Feb-24,22.72,23.51,22.66,23.06,211387044
28-Feb-24,22.76,23.19,22.36,22.45,124308771
27-Feb-24,22.41,22.92,22.29,22.90,129336000
26-Feb-24,21.25,22.38,21.21,22.14,194284863
23-Feb-24,21.64,21.68,21.16,21.25,146494277
22-Feb-24,22.22,22.30,21.61,21.61,141436257
21-Feb-24,22.14,22.32,21.63,22.18,145602535
20-Feb-24,21.98,22.29,21.90,22.22,130338532
19-Feb-24,22.27,22.39,21.91,22.21,71425847
16-Feb-24,22.51,22.62,22.11,22.45,110363707
15-Feb-24,22.54,22.90,22.48,22.52,116476175
14-Feb-24,22.34,22.88,22.34,22.54,115935178
09-Feb-24,22.90,23.06,22.33,22.45,113544965
08-Feb-24,23.61,23.61,22.90,23.00,122393959
07-Feb-24,23.67,23.79,23.37,23.53,101797252
06-Feb-24,23.50,23.89,23.39,23.75,81069188
05-Feb-24,23.19,23.59,22.88,23.46,165108481
02-Feb-24,23.10,23.26,22.59,23.00,176449583
01-Feb-24,23.43,23.53,22.91,23.10,146763191
31-Jan-24,23.53,23.91,23.43,23.43,99980916
30-Jan-24,23.75,23.75,23.39,23.53,88745165
29-Jan-24,24.25,24.30,23.63,23.76,118899514
26-Jan-24,24.25,24.56,24.17,24.34,40717173
25-Jan-24,24.17,24.32,24.05,24.20,48171807
24-Jan-24,24.38,24.47,24.02,24.17,113158099
23-Jan-24,23.79,24.38,23.60,24.28,118706187
22-Jan-24,23.75,23.95,23.53,23.70,104476259
19-Jan-24,23.93,23.93,23.51,23.75,156187748
18-Jan-24,24.40,24.50,23.84,23.93,150706058
17-Jan-24,24.35,24.44,24.21,24.36,140033162
16-Jan-24,24.50,24.72,24.27,24.34,207253701

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JBSS3