papéis
login
mais

Cotação atual, histórico e gráfico do papel: JBSS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: jbss3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/09/20210,58%0,1932,7632,5032,3533,32234M28.633
20/09/2021-0,09%-0,0332,5731,8231,8232,61261M28.149
17/09/2021-1,30%-0,4332,6033,0132,2533,20346M29.059
16/09/20211,13%0,3733,0332,5332,5033,59296M31.634
15/09/2021-1,86%-0,6232,6633,2732,3133,27239M25.065
14/09/20210,33%0,1133,2833,3333,0933,75390M31.910
13/09/20212,85%0,9233,1732,5832,4933,40410M36.331
10/09/2021-0,25%-0,0832,2532,6932,0732,80337M32.124
09/09/20213,39%1,0632,3331,4331,4132,80467M44.929
08/09/2021-2,59%-0,8331,2731,8030,9731,90634M50.084
06/09/20213,22%1,0032,1030,6830,4532,10311M31.460
03/09/20212,88%0,8731,1030,4030,3631,10516M36.789
02/09/2021-3,02%-0,9430,2331,0030,0431,30378M39.558
01/09/20210,00%0,0031,1731,0030,9231,60569M35.140
31/08/2021-0,03%-0,0131,1731,1730,3431,381.239M44.521
30/08/20210,42%0,1331,1830,9530,8031,45352M32.731
27/08/2021-1,05%-0,3331,0531,6231,0531,64322M26.510
26/08/2021-1,26%-0,4031,3831,5631,3532,27561M32.480
25/08/20210,16%0,0531,7831,7231,0831,90520M40.804
24/08/2021-3,26%-1,0731,7333,2031,6633,22615M40.358
23/08/20213,44%1,0932,8031,7131,4032,90537M38.856
20/08/20210,96%0,3031,7131,2131,2031,83330M36.736
19/08/20213,80%1,1531,4130,1029,9931,67482M46.882
18/08/20210,73%0,2230,2629,9929,6630,49385M45.555
17/08/2021-5,21%-1,6530,0430,7729,7430,77528M61.288
16/08/20211,15%0,3631,6931,1930,5731,79531M53.370
13/08/20210,80%0,2531,3331,3331,0931,81525M43.065
12/08/2021-5,85%-1,9331,0833,0530,7033,19975M52.317
11/08/20211,51%0,4933,0132,4832,0233,01349M24.108
10/08/2021-1,31%-0,4332,5233,1232,4933,12243M22.574
09/08/20211,07%0,3532,9532,4632,4633,71346M29.599
06/08/20211,94%0,6232,6032,3132,1532,93281M23.223
05/08/2021-1,93%-0,6331,9832,7831,7433,18323M28.415
04/08/2021-0,85%-0,2832,6132,5632,2032,82221M21.665
03/08/20210,12%0,0432,8932,9032,5033,22346M31.573
02/08/20212,50%0,8032,8532,5032,3833,39484M45.820
30/07/20210,34%0,1132,0531,7131,4932,45389M30.832
29/07/20210,06%0,0231,9431,9631,5532,40300M21.865
28/07/20211,53%0,4831,9231,5631,3332,05324M30.023
27/07/20210,00%0,0031,4431,2331,0031,75337M26.812
26/07/20212,54%0,7831,4430,6830,6631,85446M35.117
23/07/20210,16%0,0530,6630,5530,3231,00234M28.172
22/07/20210,53%0,1630,6130,4830,0730,78291M26.629
21/07/2021-0,52%-0,1630,4530,5930,1630,70205M20.132
20/07/20216,69%1,9230,6128,6228,6130,61871M79.365
19/07/20210,24%0,0728,6928,3828,1228,96325M34.127
16/07/2021-1,11%-0,3228,6228,9928,5629,19220M22.341
15/07/2021-1,63%-0,4828,9429,5028,8329,56260M27.200
14/07/20210,31%0,0929,4229,5329,3629,75227M22.064
13/07/20210,27%0,0829,3329,0429,0429,55186M23.067
12/07/20210,83%0,2429,2529,0228,4629,35231M24.396
08/07/20210,03%0,0129,0128,5828,4129,38250M28.106
07/07/20211,12%0,3229,0028,9228,3129,15209M27.333
06/07/2021-1,95%-0,5728,6829,1228,5429,25217M24.180
05/07/2021-0,95%-0,2829,2529,5028,9229,77174M16.794
02/07/20211,37%0,4029,5329,3129,0929,69276M31.783
01/07/20210,10%0,0329,1329,2028,8729,32255M23.042
30/06/20211,08%0,3129,1028,6628,5929,35350M32.300
29/06/2021-0,38%-0,1128,7929,0328,5729,12170M18.229
28/06/20211,26%0,3628,9028,6228,6129,04236M23.077
25/06/2021-2,13%-0,6228,5429,3928,4429,44323M28.534
24/06/20212,14%0,6129,1628,8528,7129,27286M31.462
23/06/20210,99%0,2828,5528,4028,3529,04326M32.000
22/06/20210,35%0,1028,2728,0227,8528,38250M31.227
21/06/20210,21%0,0628,1728,1527,5928,19248M24.094
18/06/2021-0,25%-0,0728,1128,2927,7428,30348M31.547
17/06/2021-1,88%-0,5428,1828,6728,0328,82257M29.919
16/06/2021-0,86%-0,2528,7229,0028,4129,13463M37.578
15/06/2021-1,80%-0,5328,9729,5528,8629,55296M29.126
14/06/20210,68%0,2029,5029,4829,1929,60235M23.101
11/06/2021-0,03%-0,0129,3029,6129,0629,94360M29.928
10/06/2021-0,71%-0,2129,3129,7029,1429,77373M22.124
09/06/20210,96%0,2829,5229,3729,2629,75287M27.778
08/06/2021-1,71%-0,5129,2430,0029,1430,10377M37.026
07/06/20210,30%0,0929,7529,7229,3529,97291M30.079
04/06/2021-2,34%-0,7129,6630,4229,6630,48370M36.468
02/06/2021-1,52%-0,4730,3731,0130,2231,19397M31.021
01/06/20211,95%0,5930,8430,4129,7230,99574M33.966
31/05/20210,43%0,1330,2530,2530,0230,37200M17.877
28/05/20210,07%0,0230,1230,2229,7630,33223M20.575
27/05/2021-0,99%-0,3030,1030,5230,0530,72435M28.696
26/05/20210,07%0,0230,4030,5830,3631,06272M37.601
25/05/20211,10%0,3330,3830,2830,0730,63339M36.547
24/05/2021-0,13%-0,0430,0530,1729,6430,39235M26.386
21/05/2021-0,50%-0,1530,0930,4129,9730,77331M26.759
20/05/20211,17%0,3530,2429,9829,6330,44500M30.954
19/05/20210,98%0,2929,8929,5029,0130,14538M46.277
18/05/2021-2,82%-0,8629,6030,5029,4230,58618M45.636
17/05/2021-0,85%-0,2630,4630,6030,2830,821.038M23.649
14/05/20210,36%0,1130,7230,9930,3631,09231M19.434
13/05/2021-2,14%-0,6730,6131,6530,5231,96551M42.408
12/05/2021-1,94%-0,6231,2831,6131,0631,72300M35.119
11/05/20211,14%0,3631,9031,1231,1131,90300M29.772
10/05/20211,15%0,3631,5431,3930,7731,59265M22.027
07/05/20211,76%0,5431,1830,2029,8031,18228M22.965
06/05/2021-1,32%-0,4130,6430,9930,3531,16247M23.891
05/05/20211,94%0,5931,0530,6130,0431,05303M24.322
04/05/20212,42%0,7230,4629,8429,6130,70424M35.791
03/05/2021-1,26%-0,3829,7430,0029,3530,23370M33.226
30/04/2021-2,21%-0,6830,1230,5529,8830,65568M34.297
29/04/2021-2,59%-0,8230,8030,7830,2631,07579M48.048
28/04/2021-6,14%-2,0731,6233,8831,3834,001.051M53.335
27/04/2021-4,99%-1,7733,6935,5633,6035,63631M58.954
26/04/20211,31%0,4635,4635,2035,0535,50554M30.716
23/04/2021-0,93%-0,3335,0035,7534,9336,12448M35.079
22/04/20210,80%0,2835,3335,4135,0535,76335M25.899
20/04/20211,13%0,3935,0534,6834,6835,70441M40.228
19/04/20213,74%1,2534,6633,6233,6235,09615M56.141
16/04/2021-3,19%-1,1033,4134,4733,3734,68380M33.727
15/04/20213,63%1,2134,5133,4233,3634,55456M41.481
14/04/20212,97%0,9633,3032,4832,4133,46567M44.425
13/04/20210,28%0,0932,3432,3531,9732,57356M29.694
12/04/20212,87%0,9032,2531,4031,4032,42336M24.995
09/04/2021-0,89%-0,2831,3531,4831,2631,78208M20.949
08/04/20211,44%0,4531,6331,2931,2731,73422M33.910
07/04/20211,40%0,4331,1830,7330,6131,37346M33.358
06/04/20211,38%0,4230,7530,2730,0831,25418M37.330
05/04/2021-0,39%-0,1230,3330,4530,0130,68230M28.760
01/04/20210,56%0,1730,4530,3829,9530,67415M43.497
31/03/20211,61%0,4830,2829,5729,3030,28707M77.877
30/03/20211,19%0,3529,8029,2129,2129,97383M40.192
29/03/20212,58%0,7429,4528,7028,6029,50415M50.286
26/03/20212,65%0,7428,7128,2028,1128,93459M38.977
25/03/20211,64%0,4527,9728,1027,8028,39724M60.758
24/03/2021-0,11%-0,0327,5227,8027,4228,34348M37.299
23/03/20210,44%0,1227,5527,2827,2628,03239M28.338
22/03/2021-1,33%-0,3727,4327,5827,2528,15253M32.359
19/03/20214,16%1,1127,8026,7426,5827,92405M30.853
18/03/2021-1,59%-0,4326,6926,7826,3026,97269M31.296
17/03/20211,76%0,4727,1226,5626,3427,29270M37.599
16/03/20210,00%0,0026,6526,6826,4026,90191M20.592
15/03/20211,29%0,3426,6526,3126,1526,65202M21.624
12/03/2021-0,64%-0,1726,3126,3226,0926,75222M22.351
11/03/2021--26,4827,0926,2527,10398M32.899


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito