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
06/06/2025	1,93%	0,74	39,03	38,40	38,40	40,06	3.699M	52.045
05/06/2025	0,60%	0,23	38,29	38,25	37,03	38,56	568M	40.595
04/06/2025	-2,03%	-0,79	38,06	39,12	38,06	39,30	876M	32.661
03/06/2025	-3,38%	-1,36	38,85	40,25	38,83	40,32	1.134M	36.269
02/06/2025	0,22%	0,09	40,21	40,37	39,53	41,10	506M	34.967
30/05/2025	-1,40%	-0,57	40,12	40,98	39,90	41,08	570M	27.879
29/05/2025	0,69%	0,28	40,69	40,41	40,41	41,36	343M	25.097

28/05/2025	2,62%	1,03	40,41	39,50	39,43	40,88	531M	35.586
27/05/2025	0,31%	0,12	39,38	39,80	38,85	39,89	488M	36.781
26/05/2025	-5,94%	-2,48	39,26	41,21	38,78	41,53	515M	37.207
23/05/2025	-1,23%	-0,52	41,74	42,25	41,32	43,57	1.710M	57.925
22/05/2025	0,43%	0,18	42,26	42,14	41,14	43,48	852M	61.287
21/05/2025	0,17%	0,07	42,08	42,29	41,44	43,78	864M	54.580
20/05/2025	4,79%	1,92	42,01	41,22	40,45	42,46	1.539M	48.476
19/05/2025	3,06%	1,19	40,09	38,45	38,22	40,52	736M	45.021
16/05/2025	-0,71%	-0,28	38,90	38,11	38,11	39,39	482M	37.065
15/05/2025	-0,43%	-0,17	39,18	39,46	38,80	39,93	1.247M	44.425
14/05/2025	-3,67%	-1,50	39,35	40,80	38,15	40,97	1.042M	71.994
13/05/2025	-2,48%	-1,04	40,85	42,00	40,85	42,17	572M	36.011
12/05/2025	-1,11%	-0,47	41,89	42,36	41,50	42,62	378M	27.942
09/05/2025	-0,33%	-0,14	42,36	42,70	41,95	42,72	232M	18.385
08/05/2025	-1,09%	-0,47	42,50	43,54	42,16	43,65	315M	29.902
07/05/2025	1,32%	0,56	42,97	42,50	42,06	42,97	224M	22.888
06/05/2025	0,43%	0,18	42,41	42,74	42,03	42,74	258M	22.620
05/05/2025	-2,79%	-1,21	42,23	43,51	41,32	43,61	626M	31.509
02/05/2025	-1,45%	-0,64	43,44	43,62	42,62	43,62	354M	30.159
30/04/2025	-3,97%	-1,82	44,08	43,50	43,00	44,08	528M	43.180
29/04/2025	-2,80%	-1,32	45,90	47,06	45,71	47,51	874M	38.439
28/04/2025	-1,36%	-0,65	47,22	48,00	46,81	48,40	477M	30.007
25/04/2025	2,46%	1,15	47,87	46,70	46,69	47,98	471M	36.308
24/04/2025	-1,31%	-0,62	46,72	47,33	45,90	47,39	619M	47.215
23/04/2025	6,38%	2,84	47,34	46,39	45,64	47,97	1.006M	66.943
22/04/2025	2,18%	0,95	44,50	43,86	43,76	44,93	276M	25.331
17/04/2025	0,23%	0,10	43,55	43,61	43,08	43,91	198M	17.371
16/04/2025	1,05%	0,45	43,45	43,00	42,80	44,34	489M	33.048
15/04/2025	0,16%	0,07	43,00	43,00	42,76	43,56	351M	27.726
14/04/2025	3,87%	1,60	42,93	41,88	41,42	43,17	361M	26.587
11/04/2025	-0,63%	-0,26	41,33	41,83	41,05	41,97	168M	15.628
10/04/2025	0,10%	0,04	41,59	41,08	41,07	42,77	1.051M	25.394
09/04/2025	4,08%	1,63	41,55	39,90	39,47	41,97	422M	41.467
08/04/2025	-2,18%	-0,89	39,92	41,13	39,37	41,53	373M	26.294
07/04/2025	0,05%	0,02	40,81	39,98	39,93	41,72	509M	29.491
04/04/2025	-0,68%	-0,28	40,79	40,99	40,65	41,84	238M	23.948
03/04/2025	-0,89%	-0,37	41,07	41,34	40,61	41,75	266M	26.072
02/04/2025	-1,19%	-0,50	41,44	41,96	41,29	42,06	256M	24.078
01/04/2025	2,02%	0,83	41,94	41,13	40,82	41,96	230M	28.139
31/03/2025	-1,13%	-0,47	41,11	41,39	40,83	42,20	229M	21.187
28/03/2025	-0,88%	-0,37	41,58	41,95	41,20	42,14	226M	21.625
27/03/2025	5,83%	2,31	41,95	39,88	39,86	42,36	527M	42.442
26/03/2025	-2,70%	-1,10	39,64	41,55	38,80	41,71	763M	58.551
25/03/2025	-0,63%	-0,26	40,74	41,18	40,44	41,33	242M	25.379
24/03/2025	-2,01%	-0,84	41,00	41,84	40,51	41,95	279M	28.841
21/03/2025	2,55%	1,04	41,84	40,89	40,59	42,33	703M	39.396
20/03/2025	4,27%	1,67	40,80	39,09	39,05	42,15	796M	63.778
19/03/2025	1,35%	0,52	39,13	38,71	38,22	39,36	515M	40.610
18/03/2025	17,89%	5,86	38,61	36,15	36,12	39,10	1.179M	72.907
17/03/2025	-1,44%	-0,48	32,75	33,38	31,61	33,38	303M	27.209
14/03/2025	0,79%	0,26	33,23	33,20	32,86	33,55	146M	18.133
13/03/2025	-0,09%	-0,03	32,97	33,21	32,51	33,30	210M	22.242
12/03/2025	2,77%	0,89	33,00	32,27	32,16	33,24	217M	23.246
11/03/2025	-0,71%	-0,23	32,11	32,42	31,84	32,47	202M	20.046
10/03/2025	2,67%	0,84	32,34	31,24	31,24	32,59	200M	22.747
07/03/2025	2,51%	0,77	31,50	30,52	30,52	31,80	190M	21.490
06/03/2025	-1,22%	-0,38	30,73	31,10	30,40	31,20	237M	27.265
05/03/2025	0,39%	0,12	31,11	31,99	30,62	32,04	192M	21.103
28/02/2025	-0,90%	-0,28	30,99	31,23	30,61	31,49	322M	28.463
27/02/2025	1,10%	0,34	31,27	30,88	30,53	31,55	203M	23.128
26/02/2025	-0,23%	-0,07	30,93	31,15	30,65	31,26	145M	18.367
25/02/2025	1,37%	0,42	31,00	30,70	30,70	31,20	261M	20.344
24/02/2025	-2,74%	-0,86	30,58	31,52	30,56	31,65	224M	20.766
21/02/2025	1,45%	0,45	31,44	30,99	30,81	31,50	242M	23.245
20/02/2025	-2,09%	-0,66	30,99	31,55	30,64	31,57	443M	30.055
19/02/2025	-2,19%	-0,71	31,65	32,19	31,55	32,74	353M	30.028
18/02/2025	-0,77%	-0,25	32,36	32,69	32,20	32,83	207M	22.196
17/02/2025	-2,77%	-0,93	32,61	33,71	32,31	33,72	272M	25.994
14/02/2025	3,71%	1,20	33,54	32,50	31,93	33,73	369M	35.459
13/02/2025	-1,97%	-0,65	32,34	32,99	32,00	33,16	650M	31.585
12/02/2025	-4,71%	-1,63	32,99	34,36	32,75	34,46	444M	43.326
11/02/2025	-1,34%	-0,47	34,62	35,08	34,45	35,25	175M	19.206
10/02/2025	1,53%	0,53	35,09	34,97	34,84	35,53	177M	16.319
07/02/2025	-3,22%	-1,15	34,56	35,73	34,25	35,91	246M	24.916
06/02/2025	1,82%	0,64	35,71	35,07	35,07	35,74	141M	19.803
05/02/2025	2,27%	0,78	35,07	34,44	34,39	35,07	223M	23.155
04/02/2025	-3,79%	-1,35	34,29	35,64	34,07	35,74	275M	27.157
03/02/2025	0,56%	0,20	35,64	35,72	35,19	36,38	398M	34.580
31/01/2025	1,20%	0,42	35,44	35,03	34,94	35,85	262M	25.474
30/01/2025	0,52%	0,18	35,02	35,00	34,39	35,57	239M	25.638
29/01/2025	0,17%	0,06	34,84	35,02	34,74	35,42	162M	16.749
28/01/2025	-0,91%	-0,32	34,78	35,01	34,71	35,44	167M	22.504
27/01/2025	4,34%	1,46	35,10	33,75	33,75	35,10	243M	25.879
24/01/2025	-2,04%	-0,70	33,64	34,31	33,64	34,31	220M	20.831
23/01/2025	1,60%	0,54	34,34	34,05	33,65	35,06	308M	30.007
22/01/2025	0,42%	0,14	33,80	33,89	33,36	34,20	230M	23.371
21/01/2025	-1,84%	-0,63	33,66	34,25	32,56	34,25	347M	30.969
20/01/2025	1,30%	0,44	34,29	33,85	33,72	34,42	98M	11.634
17/01/2025	0,86%	0,29	33,85	33,66	33,48	34,50	244M	21.315
16/01/2025	-4,03%	-1,41	33,56	34,90	33,45	35,14	310M	26.681
15/01/2025	0,06%	0,02	34,97	35,32	34,46	35,44	244M	25.766
14/01/2025	-1,41%	-0,50	34,95	35,33	34,71	35,58	383M	16.754
13/01/2025	0,28%	0,10	35,45	35,35	34,96	35,60	149M	19.205
10/01/2025	-1,34%	-0,48	35,35	35,75	34,55	35,75	222M	25.517
09/01/2025	0,59%	0,21	35,83	35,64	35,10	36,01	105M	13.702
08/01/2025	-0,59%	-0,21	35,62	35,70	35,39	36,43	288M	22.258
07/01/2025	-1,54%	-0,56	35,83	36,44	35,80	36,93	323M	30.253
06/01/2025	0,17%	0,06	36,39	36,30	36,00	36,54	429M	24.786
03/01/2025	-2,08%	-0,77	36,33	36,88	36,12	37,05	214M	30.693
02/01/2025	2,20%	0,80	37,10	36,50	35,79	37,48	307M	36.937
30/12/2024	0,25%	0,09	36,30	36,20	36,20	37,18	321M	23.881
27/12/2024	-2,64%	-0,98	36,21	37,00	35,98	37,12	246M	25.107
26/12/2024	-0,05%	-0,02	37,19	37,24	36,87	37,46	135M	15.810
23/12/2024	-0,80%	-0,30	37,21	37,17	36,67	37,78	230M	21.592
20/12/2024	-2,19%	-0,84	37,51	38,15	36,71	38,29	557M	30.487
19/12/2024	-1,49%	-0,58	38,35	39,07	38,10	39,70	227M	27.204
18/12/2024	-3,81%	-1,54	38,93	40,31	38,58	40,46	444M	40.573
17/12/2024	2,48%	0,98	40,47	39,50	39,39	40,62	421M	46.184
16/12/2024	2,73%	1,05	39,49	38,44	38,40	39,93	282M	23.438
13/12/2024	1,13%	0,43	38,44	38,00	37,99	39,58	350M	28.124
12/12/2024	-1,86%	-0,72	38,01	38,30	37,79	38,85	305M	31.144
11/12/2024	0,94%	0,36	38,73	38,26	37,94	39,04	325M	30.930
10/12/2024	-3,91%	-1,56	38,37	40,10	38,15	40,24	454M	28.162
09/12/2024	2,33%	0,91	39,93	39,06	38,95	40,04	235M	18.587
06/12/2024	0,05%	0,02	39,02	39,38	38,62	39,44	242M	23.050
05/12/2024	-0,18%	-0,07	39,00	39,28	38,27	39,36	232M	20.063
04/12/2024	1,69%	0,65	39,07	38,38	38,13	39,07	159M	14.777
03/12/2024	2,10%	0,79	38,42	37,59	37,44	38,62	261M	20.468
02/12/2024	0,83%	0,31	37,63	37,08	36,87	37,89	289M	29.192
29/11/2024	2,58%	0,94	37,32	36,44	36,36	37,89	453M	45.136
28/11/2024	3,35%	1,18	36,38	35,12	34,94	36,71	411M	37.584
27/11/2024	0,40%	0,14	35,20	35,12	34,85	35,27	149M	19.470
26/11/2024	0,46%	0,16	35,06	34,97	34,63	35,10	148M	16.305
25/11/2024	-2,10%	-0,75	34,90	34,44	34,24	34,90	221M	20.432
22/11/2024	2,86%	0,99	35,65	34,98	34,70	35,79	247M	27.633
21/11/2024	-0,55%	-0,19	34,66	34,63	34,34	34,95	204M	24.298
19/11/2024	-	-	34,85	34,94	34,42	35,12	913M	28.632

Date,Open,High,Low,Close,Volume
06-Jun-25,38.40,40.06,38.40,39.03,3699276486
05-Jun-25,38.25,38.56,37.03,38.29,567763311
04-Jun-25,39.12,39.30,38.06,38.06,876010766
03-Jun-25,40.25,40.32,38.83,38.85,1133692882
02-Jun-25,40.37,41.10,39.53,40.21,506478441
30-May-25,40.98,41.08,39.90,40.12,570096313
29-May-25,40.41,41.36,40.41,40.69,342543362
28-May-25,39.50,40.88,39.43,40.41,530550619
27-May-25,39.80,39.89,38.85,39.38,488372988
26-May-25,41.21,41.53,38.78,39.26,514595256
23-May-25,42.25,43.57,41.32,41.74,1710070241
22-May-25,42.14,43.48,41.14,42.26,851828404
21-May-25,42.29,43.78,41.44,42.08,863957141
20-May-25,41.22,42.46,40.45,42.01,1538703673
19-May-25,38.45,40.52,38.22,40.09,736438528
16-May-25,38.11,39.39,38.11,38.90,482257538
15-May-25,39.46,39.93,38.80,39.18,1247109178
14-May-25,40.80,40.97,38.15,39.35,1042127771
13-May-25,42.00,42.17,40.85,40.85,571627544
12-May-25,42.36,42.62,41.50,41.89,378459239
09-May-25,42.70,42.72,41.95,42.36,231546277
08-May-25,43.54,43.65,42.16,42.50,315037041
07-May-25,42.50,42.97,42.06,42.97,224423449
06-May-25,42.74,42.74,42.03,42.41,257674697
05-May-25,43.51,43.61,41.32,42.23,625994861
02-May-25,43.62,43.62,42.62,43.44,354445664
30-Apr-25,43.50,44.08,43.00,44.08,527754797
29-Apr-25,47.06,47.51,45.71,45.90,873756837
28-Apr-25,48.00,48.40,46.81,47.22,476506136
25-Apr-25,46.70,47.98,46.69,47.87,471008244
24-Apr-25,47.33,47.39,45.90,46.72,618565656
23-Apr-25,46.39,47.97,45.64,47.34,1006211594
22-Apr-25,43.86,44.93,43.76,44.50,276300188
17-Apr-25,43.61,43.91,43.08,43.55,198435356
16-Apr-25,43.00,44.34,42.80,43.45,488774594
15-Apr-25,43.00,43.56,42.76,43.00,351010128
14-Apr-25,41.88,43.17,41.42,42.93,361056582
11-Apr-25,41.83,41.97,41.05,41.33,168059342
10-Apr-25,41.08,42.77,41.07,41.59,1050815278
09-Apr-25,39.90,41.97,39.47,41.55,421962063
08-Apr-25,41.13,41.53,39.37,39.92,373477262
07-Apr-25,39.98,41.72,39.93,40.81,509390524
04-Apr-25,40.99,41.84,40.65,40.79,237969306
03-Apr-25,41.34,41.75,40.61,41.07,266055350
02-Apr-25,41.96,42.06,41.29,41.44,256384157
01-Apr-25,41.13,41.96,40.82,41.94,230015075
31-Mar-25,41.39,42.20,40.83,41.11,229191686
28-Mar-25,41.95,42.14,41.20,41.58,225728589
27-Mar-25,39.88,42.36,39.86,41.95,527107883
26-Mar-25,41.55,41.71,38.80,39.64,762669209
25-Mar-25,41.18,41.33,40.44,40.74,241628079
24-Mar-25,41.84,41.95,40.51,41.00,279430304
21-Mar-25,40.89,42.33,40.59,41.84,703427546
20-Mar-25,39.09,42.15,39.05,40.80,795979914
19-Mar-25,38.71,39.36,38.22,39.13,514561647
18-Mar-25,36.15,39.10,36.12,38.61,1178814595
17-Mar-25,33.38,33.38,31.61,32.75,302698101
14-Mar-25,33.20,33.55,32.86,33.23,146222624
13-Mar-25,33.21,33.30,32.51,32.97,209752391
12-Mar-25,32.27,33.24,32.16,33.00,217106439
11-Mar-25,32.42,32.47,31.84,32.11,202251560
10-Mar-25,31.24,32.59,31.24,32.34,200406499
07-Mar-25,30.52,31.80,30.52,31.50,190260135
06-Mar-25,31.10,31.20,30.40,30.73,236628699
05-Mar-25,31.99,32.04,30.62,31.11,192002787
28-Feb-25,31.23,31.49,30.61,30.99,321768478
27-Feb-25,30.88,31.55,30.53,31.27,203010595
26-Feb-25,31.15,31.26,30.65,30.93,145198571
25-Feb-25,30.70,31.20,30.70,31.00,261453643
24-Feb-25,31.52,31.65,30.56,30.58,224427433
21-Feb-25,30.99,31.50,30.81,31.44,242333984
20-Feb-25,31.55,31.57,30.64,30.99,442717471
19-Feb-25,32.19,32.74,31.55,31.65,352778636
18-Feb-25,32.69,32.83,32.20,32.36,207220902
17-Feb-25,33.71,33.72,32.31,32.61,271862810
14-Feb-25,32.50,33.73,31.93,33.54,368749098
13-Feb-25,32.99,33.16,32.00,32.34,650133247
12-Feb-25,34.36,34.46,32.75,32.99,444387083
11-Feb-25,35.08,35.25,34.45,34.62,174835021
10-Feb-25,34.97,35.53,34.84,35.09,176586645
07-Feb-25,35.73,35.91,34.25,34.56,245720684
06-Feb-25,35.07,35.74,35.07,35.71,140792467
05-Feb-25,34.44,35.07,34.39,35.07,223138933
04-Feb-25,35.64,35.74,34.07,34.29,275248313
03-Feb-25,35.72,36.38,35.19,35.64,397622739
31-Jan-25,35.03,35.85,34.94,35.44,262264782
30-Jan-25,35.00,35.57,34.39,35.02,239410907
29-Jan-25,35.02,35.42,34.74,34.84,162145809
28-Jan-25,35.01,35.44,34.71,34.78,166555177
27-Jan-25,33.75,35.10,33.75,35.10,242929642
24-Jan-25,34.31,34.31,33.64,33.64,220317769
23-Jan-25,34.05,35.06,33.65,34.34,307871470
22-Jan-25,33.89,34.20,33.36,33.80,230240598
21-Jan-25,34.25,34.25,32.56,33.66,346777592
20-Jan-25,33.85,34.42,33.72,34.29,98316662
17-Jan-25,33.66,34.50,33.48,33.85,244299509
16-Jan-25,34.90,35.14,33.45,33.56,310013012
15-Jan-25,35.32,35.44,34.46,34.97,243598234
14-Jan-25,35.33,35.58,34.71,34.95,382617388
13-Jan-25,35.35,35.60,34.96,35.45,148975167
10-Jan-25,35.75,35.75,34.55,35.35,222056183
09-Jan-25,35.64,36.01,35.10,35.83,104836949
08-Jan-25,35.70,36.43,35.39,35.62,288462611
07-Jan-25,36.44,36.93,35.80,35.83,322518476
06-Jan-25,36.30,36.54,36.00,36.39,429173172
03-Jan-25,36.88,37.05,36.12,36.33,213989414
02-Jan-25,36.50,37.48,35.79,37.10,306612153
30-Dec-24,36.20,37.18,36.20,36.30,320603052
27-Dec-24,37.00,37.12,35.98,36.21,246172838
26-Dec-24,37.24,37.46,36.87,37.19,135214075
23-Dec-24,37.17,37.78,36.67,37.21,229852253
20-Dec-24,38.15,38.29,36.71,37.51,557423765
19-Dec-24,39.07,39.70,38.10,38.35,226522505
18-Dec-24,40.31,40.46,38.58,38.93,444046269
17-Dec-24,39.50,40.62,39.39,40.47,421185139
16-Dec-24,38.44,39.93,38.40,39.49,282345987
13-Dec-24,38.00,39.58,37.99,38.44,349974278
12-Dec-24,38.30,38.85,37.79,38.01,304977854
11-Dec-24,38.26,39.04,37.94,38.73,324737700
10-Dec-24,40.10,40.24,38.15,38.37,454156606
09-Dec-24,39.06,40.04,38.95,39.93,235171313
06-Dec-24,39.38,39.44,38.62,39.02,242488021
05-Dec-24,39.28,39.36,38.27,39.00,231912761
04-Dec-24,38.38,39.07,38.13,39.07,159176908
03-Dec-24,37.59,38.62,37.44,38.42,260611101
02-Dec-24,37.08,37.89,36.87,37.63,289225991
29-Nov-24,36.44,37.89,36.36,37.32,452521816
28-Nov-24,35.12,36.71,34.94,36.38,410761328
27-Nov-24,35.12,35.27,34.85,35.20,148910873
26-Nov-24,34.97,35.10,34.63,35.06,148269438
25-Nov-24,34.44,34.90,34.24,34.90,221375914
22-Nov-24,34.98,35.79,34.70,35.65,246980208
21-Nov-24,34.63,34.95,34.34,34.66,203773073
19-Nov-24,34.94,35.12,34.42,34.85,913065049

*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