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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações JBSS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	-4,50%	-0,86	18,24	19,10	18,24	19,35	281M	33.993
17/04/2019	-1,80%	-0,35	19,10	19,66	18,80	19,90	403M	56.713
16/04/2019	8,48%	1,52	19,45	18,21	18,20	19,98	404M	53.623
15/04/2019	1,64%	0,29	17,93	17,53	17,34	18,06	143M	28.662
12/04/2019	4,44%	0,75	17,64	16,72	16,61	17,77	264M	27.840
11/04/2019	-1,29%	-0,22	16,89	17,15	16,75	17,30	152M	27.175
10/04/2019	1,24%	0,21	17,11	17,08	16,60	17,17	193M	27.626
09/04/2019	-2,03%	-0,35	16,90	17,06	16,87	17,17	191M	30.185
08/04/2019	3,92%	0,65	17,25	16,53	16,43	17,25	194M	39.133
05/04/2019	5,20%	0,82	16,60	15,91	15,90	16,72	255M	33.003
04/04/2019	1,15%	0,18	15,78	15,62	15,57	15,93	119M	21.433
03/04/2019	-1,64%	-0,26	15,60	15,91	15,40	15,98	132M	25.480
02/04/2019	-2,28%	-0,37	15,86	16,02	15,75	16,19	94M	16.848
01/04/2019	1,95%	0,31	16,23	16,11	15,66	16,30	107M	24.869
29/03/2019	2,91%	0,45	15,92	15,60	15,25	16,21	207M	30.608
28/03/2019	5,81%	0,85	15,47	14,68	14,63	15,55	161M	30.589
27/03/2019	-3,31%	-0,50	14,62	14,84	14,46	14,89	144M	30.636
26/03/2019	4,71%	0,68	15,12	14,71	14,25	15,38	143M	27.190
25/03/2019	1,05%	0,15	14,44	14,07	13,98	14,75	72M	21.520
22/03/2019	-2,46%	-0,36	14,29	14,35	14,11	14,75	123M	37.189
21/03/2019	-2,20%	-0,33	14,65	14,82	14,16	14,88	114M	28.696
20/03/2019	-0,07%	-0,01	14,98	14,98	14,70	15,29	125M	29.406
19/03/2019	-3,60%	-0,56	14,99	15,56	14,99	15,60	115M	25.059
18/03/2019	4,71%	0,70	15,55	14,99	14,85	15,55	159M	22.678
15/03/2019	3,12%	0,45	14,85	14,16	14,16	15,01	335M	31.136
14/03/2019	1,98%	0,28	14,40	14,10	14,00	14,45	111M	17.165
13/03/2019	3,07%	0,42	14,12	13,80	13,75	14,12	197M	25.106
12/03/2019	3,40%	0,45	13,70	13,37	13,34	13,74	135M	16.423
11/03/2019	0,76%	0,10	13,25	13,15	13,09	13,49	153M	16.210
08/03/2019	0,61%	0,08	13,15	13,05	12,80	13,22	97M	20.197
07/03/2019	-2,46%	-0,33	13,07	13,41	12,86	13,54	116M	18.988
06/03/2019	-5,10%	-0,72	13,40	13,90	13,31	13,97	101M	18.800
01/03/2019	5,14%	0,69	14,12	13,47	13,44	14,13	103M	29.014
28/02/2019	-2,40%	-0,33	13,43	13,76	13,43	13,87	76M	17.364
27/02/2019	0,44%	0,06	13,76	13,69	13,48	13,76	53M	13.496
26/02/2019	-1,93%	-0,27	13,70	14,00	13,68	14,03	54M	14.832
25/02/2019	-1,69%	-0,24	13,97	14,24	13,75	14,29	71M	16.900
22/02/2019	2,08%	0,29	14,21	14,07	13,80	14,21	67M	12.116
21/02/2019	-2,18%	-0,31	13,92	14,38	13,77	14,52	137M	23.833
20/02/2019	-3,79%	-0,56	14,23	14,85	14,23	14,87	99M	20.166
19/02/2019	-1,40%	-0,21	14,79	14,97	14,55	14,97	100M	16.431
18/02/2019	1,21%	0,18	15,00	14,90	14,67	15,09	61M	12.387
15/02/2019	2,21%	0,32	14,82	14,54	14,46	15,00	103M	19.472
14/02/2019	0,83%	0,12	14,50	14,47	14,19	14,55	77M	20.655
13/02/2019	-1,17%	-0,17	14,38	14,72	13,90	14,77	616M	37.724
12/02/2019	1,39%	0,20	14,55	14,47	14,46	14,69	72M	16.971
11/02/2019	0,70%	0,10	14,35	14,29	14,13	14,48	69M	16.144
08/02/2019	-0,56%	-0,08	14,25	14,22	13,95	14,42	121M	23.234
07/02/2019	2,14%	0,30	14,33	14,17	14,00	14,58	283M	29.898
06/02/2019	-6,34%	-0,95	14,03	14,80	14,03	14,92	126M	29.573
05/02/2019	-0,27%	-0,04	14,98	15,11	14,90	15,23	91M	16.581
04/02/2019	1,01%	0,15	15,02	14,87	14,62	15,09	82M	18.818
01/02/2019	-1,46%	-0,22	14,87	15,06	14,85	15,42	118M	21.632
31/01/2019	-1,37%	-0,21	15,09	15,31	15,09	15,78	164M	36.080
30/01/2019	4,08%	0,60	15,30	14,73	14,68	15,65	136M	29.420
29/01/2019	-0,68%	-0,10	14,70	14,81	14,58	14,88	71M	20.424
28/01/2019	2,28%	0,33	14,80	14,18	14,08	14,80	74M	20.107
24/01/2019	2,77%	0,39	14,47	14,12	13,97	14,47	79M	19.719
23/01/2019	3,53%	0,48	14,08	13,69	13,63	14,10	59M	13.856
22/01/2019	-0,73%	-0,10	13,60	13,92	13,37	14,13	93M	21.785
21/01/2019	1,26%	0,17	13,70	13,42	13,20	13,72	65M	16.347
18/01/2019	0,97%	0,13	13,53	13,36	13,26	13,81	85M	20.454
17/01/2019	1,90%	0,25	13,40	13,12	12,84	13,50	77M	18.932
16/01/2019	4,20%	0,53	13,15	12,66	12,58	13,15	73M	17.474
15/01/2019	-0,55%	-0,07	12,62	12,62	12,48	12,78	56M	12.422
14/01/2019	1,68%	0,21	12,69	12,58	12,50	12,71	52M	13.766
11/01/2019	2,63%	0,32	12,48	12,25	12,23	12,51	60M	12.552
10/01/2019	-0,33%	-0,04	12,16	12,27	11,93	12,32	73M	18.368
09/01/2019	-0,81%	-0,10	12,20	12,22	12,12	12,55	76M	22.642
08/01/2019	1,57%	0,19	12,30	12,20	12,04	12,35	89M	22.481
07/01/2019	-3,51%	-0,44	12,11	12,57	12,02	12,67	80M	20.324
04/01/2019	2,62%	0,32	12,55	12,07	11,99	12,89	95M	21.498
03/01/2019	1,58%	0,19	12,23	11,85	11,84	12,23	71M	17.425
02/01/2019	3,88%	0,45	12,04	11,58	11,38	12,04	79M	22.169
28/12/2018	2,57%	0,29	11,59	11,45	11,40	11,65	58M	19.672
27/12/2018	-1,74%	-0,20	11,30	11,53	11,17	11,58	44M	10.848
26/12/2018	-2,21%	-0,26	11,50	11,65	11,41	11,71	46M	12.472
21/12/2018	3,16%	0,36	11,76	11,49	11,42	11,96	94M	17.519
20/12/2018	-1,21%	-0,14	11,40	11,71	11,27	11,84	71M	20.969
19/12/2018	-3,19%	-0,38	11,54	12,05	11,54	12,12	60M	11.581
18/12/2018	0,17%	0,02	11,92	11,98	11,77	12,12	72M	15.583
17/12/2018	-1,49%	-0,18	11,90	12,03	11,72	12,14	44M	10.963
14/12/2018	0,67%	0,08	12,08	11,99	11,83	12,10	53M	10.932
13/12/2018	4,26%	0,49	12,00	11,58	11,58	12,04	81M	14.784
12/12/2018	1,41%	0,16	11,51	11,49	11,31	11,89	87M	25.058
11/12/2018	-3,40%	-0,40	11,35	11,90	11,28	11,94	80M	16.924
10/12/2018	-2,49%	-0,30	11,75	12,06	11,68	12,17	55M	14.195
07/12/2018	-1,23%	-0,15	12,05	12,15	11,86	12,26	66M	12.036
06/12/2018	0,74%	0,09	12,20	11,99	11,90	12,39	102M	22.317
05/12/2018	5,49%	0,63	12,11	11,70	11,65	12,22	114M	20.731
04/12/2018	-4,01%	-0,48	11,48	11,90	11,38	12,02	112M	30.038
03/12/2018	1,61%	0,19	11,96	12,00	11,86	12,10	112M	16.453
30/11/2018	0,17%	0,02	11,77	11,77	11,72	12,06	88M	15.641
29/11/2018	2,09%	0,24	11,75	11,42	11,42	12,08	76M	17.105
28/11/2018	0,52%	0,06	11,51	11,36	11,36	11,64	53M	16.188
27/11/2018	2,97%	0,33	11,45	11,25	11,16	11,57	107M	31.021
26/11/2018	2,39%	0,26	11,12	10,99	10,92	11,37	95M	17.453
23/11/2018	-2,60%	-0,29	10,86	11,14	10,86	11,23	56M	12.662
22/11/2018	-1,50%	-0,17	11,15	11,23	11,09	11,67	65M	14.115
21/11/2018	4,33%	0,47	11,32	10,85	10,77	11,32	80M	18.554
19/11/2018	-3,30%	-0,37	10,85	11,14	10,81	11,14	68M	11.322

Date,Open,High,Low,Close,Volume
18-Apr-19,19.10,19.35,18.24,18.24,280517627
17-Apr-19,19.66,19.90,18.80,19.10,402527200
16-Apr-19,18.21,19.98,18.20,19.45,403783092
15-Apr-19,17.53,18.06,17.34,17.93,142734264
12-Apr-19,16.72,17.77,16.61,17.64,263516509
11-Apr-19,17.15,17.30,16.75,16.89,151552847
10-Apr-19,17.08,17.17,16.60,17.11,192766900
09-Apr-19,17.06,17.17,16.87,16.90,190538888
08-Apr-19,16.53,17.25,16.43,17.25,194418651
05-Apr-19,15.91,16.72,15.90,16.60,255151512
04-Apr-19,15.62,15.93,15.57,15.78,119415458
03-Apr-19,15.91,15.98,15.40,15.60,131851922
02-Apr-19,16.02,16.19,15.75,15.86,94189804
01-Apr-19,16.11,16.30,15.66,16.23,106591313
29-Mar-19,15.60,16.21,15.25,15.92,206734746
28-Mar-19,14.68,15.55,14.63,15.47,160780403
27-Mar-19,14.84,14.89,14.46,14.62,143935382
26-Mar-19,14.71,15.38,14.25,15.12,143232337
25-Mar-19,14.07,14.75,13.98,14.44,71935479
22-Mar-19,14.35,14.75,14.11,14.29,123355273
21-Mar-19,14.82,14.88,14.16,14.65,114133028
20-Mar-19,14.98,15.29,14.70,14.98,124769107
19-Mar-19,15.56,15.60,14.99,14.99,115344423
18-Mar-19,14.99,15.55,14.85,15.55,158932521
15-Mar-19,14.16,15.01,14.16,14.85,335215404
14-Mar-19,14.10,14.45,14.00,14.40,110644877
13-Mar-19,13.80,14.12,13.75,14.12,197242204
12-Mar-19,13.37,13.74,13.34,13.70,134970128
11-Mar-19,13.15,13.49,13.09,13.25,153387793
08-Mar-19,13.05,13.22,12.80,13.15,97342927
07-Mar-19,13.41,13.54,12.86,13.07,116497714
06-Mar-19,13.90,13.97,13.31,13.40,100859190
01-Mar-19,13.47,14.13,13.44,14.12,102919089
28-Feb-19,13.76,13.87,13.43,13.43,76344474
27-Feb-19,13.69,13.76,13.48,13.76,52527137
26-Feb-19,14.00,14.03,13.68,13.70,53864535
25-Feb-19,14.24,14.29,13.75,13.97,70652147
22-Feb-19,14.07,14.21,13.80,14.21,67277155
21-Feb-19,14.38,14.52,13.77,13.92,136800711
20-Feb-19,14.85,14.87,14.23,14.23,98988139
19-Feb-19,14.97,14.97,14.55,14.79,100042133
18-Feb-19,14.90,15.09,14.67,15.00,60571596
15-Feb-19,14.54,15.00,14.46,14.82,103108259
14-Feb-19,14.47,14.55,14.19,14.50,77406544
13-Feb-19,14.72,14.77,13.90,14.38,616083816
12-Feb-19,14.47,14.69,14.46,14.55,72453329
11-Feb-19,14.29,14.48,14.13,14.35,68931491
08-Feb-19,14.22,14.42,13.95,14.25,121296256
07-Feb-19,14.17,14.58,14.00,14.33,283065417
06-Feb-19,14.80,14.92,14.03,14.03,125935401
05-Feb-19,15.11,15.23,14.90,14.98,90958982
04-Feb-19,14.87,15.09,14.62,15.02,81594991
01-Feb-19,15.06,15.42,14.85,14.87,117565930
31-Jan-19,15.31,15.78,15.09,15.09,164000422
30-Jan-19,14.73,15.65,14.68,15.30,135903093
29-Jan-19,14.81,14.88,14.58,14.70,71286811
28-Jan-19,14.18,14.80,14.08,14.80,73945154
24-Jan-19,14.12,14.47,13.97,14.47,78927654
23-Jan-19,13.69,14.10,13.63,14.08,58874574
22-Jan-19,13.92,14.13,13.37,13.60,93408687
21-Jan-19,13.42,13.72,13.20,13.70,64704971
18-Jan-19,13.36,13.81,13.26,13.53,85462439
17-Jan-19,13.12,13.50,12.84,13.40,77350636
16-Jan-19,12.66,13.15,12.58,13.15,72971930
15-Jan-19,12.62,12.78,12.48,12.62,55606480
14-Jan-19,12.58,12.71,12.50,12.69,51736161
11-Jan-19,12.25,12.51,12.23,12.48,60321393
10-Jan-19,12.27,12.32,11.93,12.16,72514832
09-Jan-19,12.22,12.55,12.12,12.20,76329759
08-Jan-19,12.20,12.35,12.04,12.30,88525027
07-Jan-19,12.57,12.67,12.02,12.11,79883697
04-Jan-19,12.07,12.89,11.99,12.55,95035734
03-Jan-19,11.85,12.23,11.84,12.23,71469129
02-Jan-19,11.58,12.04,11.38,12.04,79447516
28-Dec-18,11.45,11.65,11.40,11.59,57703473
27-Dec-18,11.53,11.58,11.17,11.30,43920291
26-Dec-18,11.65,11.71,11.41,11.50,45594312
21-Dec-18,11.49,11.96,11.42,11.76,93675442
20-Dec-18,11.71,11.84,11.27,11.40,70829926
19-Dec-18,12.05,12.12,11.54,11.54,59776189
18-Dec-18,11.98,12.12,11.77,11.92,72254569
17-Dec-18,12.03,12.14,11.72,11.90,44400923
14-Dec-18,11.99,12.10,11.83,12.08,53218100
13-Dec-18,11.58,12.04,11.58,12.00,81063314
12-Dec-18,11.49,11.89,11.31,11.51,87433011
11-Dec-18,11.90,11.94,11.28,11.35,80478935
10-Dec-18,12.06,12.17,11.68,11.75,55480793
07-Dec-18,12.15,12.26,11.86,12.05,65821187
06-Dec-18,11.99,12.39,11.90,12.20,101704287
05-Dec-18,11.70,12.22,11.65,12.11,114222965
04-Dec-18,11.90,12.02,11.38,11.48,111795934
03-Dec-18,12.00,12.10,11.86,11.96,112066024
30-Nov-18,11.77,12.06,11.72,11.77,87683661
29-Nov-18,11.42,12.08,11.42,11.75,76446061
28-Nov-18,11.36,11.64,11.36,11.51,52653395
27-Nov-18,11.25,11.57,11.16,11.45,106772401
26-Nov-18,10.99,11.37,10.92,11.12,94863487
23-Nov-18,11.14,11.23,10.86,10.86,56299029
22-Nov-18,11.23,11.67,11.09,11.15,64747322
21-Nov-18,10.85,11.32,10.77,11.32,80057367
19-Nov-18,11.14,11.14,10.81,10.85,68434324
16-Nov-18,11.21,11.32,11.02,11.22,68434324
14-Nov-18,10.21,11.40,10.21,11.40,68434324
13-Nov-18,9.97,10.07,9.66,9.85,68434324
12-Nov-18,9.97,10.13,9.81,9.96,68434324
09-Nov-18,9.90,10.32,9.75,9.96,68434324
08-Nov-18,10.59,10.63,10.25,10.29,68434324
07-Nov-18,10.61,10.75,10.41,10.55,68434324
06-Nov-18,10.30,10.48,10.23,10.28,68434324
05-Nov-18,10.20,10.57,10.09,10.44,68434324
01-Nov-18,10.29,10.45,10.02,10.18,68434324
31-Oct-18,10.40,10.48,10.15,10.25,68434324
30-Oct-18,9.97,10.34,9.90,10.30,68434324
29-Oct-18,10.11,10.39,9.47,9.77,68434324
26-Oct-18,10.11,10.15,9.91,10.03,68434324
25-Oct-18,9.94,10.19,9.94,10.01,68434324
24-Oct-18,10.21,10.22,9.84,9.90,68434324
23-Oct-18,9.70,10.25,9.70,10.19,68434324
22-Oct-18,9.68,10.00,9.66,9.87,68434324
19-Oct-18,9.55,9.68,9.52,9.66,68434324
18-Oct-18,9.39,9.60,9.33,9.56,68434324
17-Oct-18,9.24,9.42,9.21,9.40,68434324
16-Oct-18,9.27,9.39,9.18,9.36,68434324
15-Oct-18,9.31,9.40,9.12,9.22,68434324
11-Oct-18,9.08,9.28,8.96,9.14,68434324
10-Oct-18,8.80,9.10,8.75,8.92,68434324
09-Oct-18,8.88,9.06,8.69,8.90,68434324
08-Oct-18,8.94,8.98,8.80,8.88,68434324
05-Oct-18,8.90,8.92,8.17,8.65,68434324
04-Oct-18,9.19,9.24,8.80,8.84,68434324
03-Oct-18,9.41,9.45,9.23,9.28,68434324
02-Oct-18,9.31,9.55,9.29,9.31,68434324
01-Oct-18,9.35,9.38,9.21,9.29,68434324
28-Sep-18,9.46,9.51,9.30,9.38,68434324

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: JBSS3