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
30/06/2022	-2,95%	-0,96	31,59	32,10	31,54	32,48	293M	24.748
29/06/2022	-1,72%	-0,57	32,55	33,00	32,27	33,21	214M	16.443
28/06/2022	0,36%	0,12	33,12	33,30	32,70	33,86	216M	19.358
27/06/2022	-0,12%	-0,04	33,00	33,14	32,84	33,28	200M	16.850
24/06/2022	0,89%	0,29	33,04	33,08	32,42	33,25	154M	14.616
23/06/2022	-0,46%	-0,15	32,75	33,07	32,45	33,75	355M	24.212
22/06/2022	1,61%	0,52	32,90	32,22	31,88	33,44	302M	25.548
21/06/2022	-0,95%	-0,31	32,38	32,76	32,17	33,21	156M	15.171
20/06/2022	-0,15%	-0,05	32,69	32,90	32,23	32,90	107M	10.724
17/06/2022	-1,44%	-0,48	32,74	32,90	32,20	33,21	437M	21.522
15/06/2022	0,67%	0,22	33,22	33,57	32,88	33,80	357M	32.907

14/06/2022	-1,05%	-0,35	33,00	33,39	32,68	33,39	224M	22.224
13/06/2022	-4,11%	-1,43	33,35	34,66	33,18	34,83	330M	25.146
10/06/2022	0,09%	0,03	34,78	34,75	34,42	35,38	313M	25.491
09/06/2022	0,35%	0,12	34,75	34,42	34,40	35,18	249M	18.858
08/06/2022	-1,23%	-0,43	34,63	34,70	34,54	35,15	178M	17.095
07/06/2022	1,65%	0,57	35,06	34,44	34,17	35,14	180M	15.198
06/06/2022	-0,69%	-0,24	34,49	34,73	34,31	34,91	144M	14.586
03/06/2022	-2,44%	-0,87	34,73	35,44	34,73	35,66	177M	19.389
02/06/2022	-0,81%	-0,29	35,60	36,21	35,44	36,41	203M	20.415
01/06/2022	0,81%	0,29	35,89	35,50	35,49	36,28	306M	27.652
31/05/2022	1,08%	0,38	35,60	35,58	35,39	35,86	631M	23.002
30/05/2022	0,23%	0,08	35,22	35,26	35,02	35,47	135M	15.145
27/05/2022	-0,40%	-0,14	35,14	35,17	34,90	35,43	200M	21.906
26/05/2022	-0,14%	-0,05	35,28	35,38	34,63	35,38	251M	28.795
25/05/2022	-0,37%	-0,13	35,33	35,47	35,10	35,82	162M	20.624
24/05/2022	2,22%	0,77	35,46	34,34	34,31	35,54	312M	30.389
23/05/2022	0,38%	0,13	34,69	34,86	34,10	34,87	331M	30.398
20/05/2022	-0,06%	-0,02	34,56	34,98	34,31	34,98	217M	20.984
19/05/2022	-1,17%	-0,41	34,58	34,74	34,42	34,90	201M	21.977
18/05/2022	-2,32%	-0,83	34,99	35,70	34,74	35,99	277M	29.331
17/05/2022	-1,19%	-0,43	35,82	35,58	35,01	35,97	426M	26.408
16/05/2022	-1,89%	-0,70	36,25	37,11	35,96	37,11	298M	29.488
13/05/2022	1,12%	0,41	36,95	37,00	36,66	37,40	217M	22.758
12/05/2022	2,21%	0,79	36,54	36,45	35,06	36,72	500M	37.979
11/05/2022	0,11%	0,04	35,75	35,71	35,14	36,00	414M	20.372
10/05/2022	-1,11%	-0,40	35,71	36,42	35,49	36,49	205M	22.318
09/05/2022	1,92%	0,68	36,11	35,39	34,85	36,43	292M	28.584
06/05/2022	0,48%	0,17	35,43	35,20	35,06	35,70	224M	22.204
05/05/2022	-2,25%	-0,81	35,26	35,61	34,27	35,86	423M	36.393
04/05/2022	-3,04%	-1,13	36,07	37,04	35,27	37,04	442M	44.333
03/05/2022	-1,30%	-0,49	37,20	37,78	36,68	37,83	347M	30.145
02/05/2022	-0,42%	-0,16	37,69	38,18	37,08	38,55	250M	25.128
29/04/2022	-2,57%	-1,00	37,85	39,34	37,73	39,37	292M	20.588
28/04/2022	-0,46%	-0,18	38,85	39,33	38,66	39,81	342M	27.748
27/04/2022	3,78%	1,42	39,03	37,95	37,42	39,27	460M	36.100
26/04/2022	-1,23%	-0,47	37,61	37,76	37,25	38,59	354M	25.260
25/04/2022	-0,63%	-0,24	38,08	38,17	37,85	38,41	293M	17.976
22/04/2022	-0,13%	-0,05	38,32	37,94	37,57	38,67	370M	30.813
20/04/2022	2,02%	0,76	38,37	37,39	37,27	38,80	1.119M	23.976
19/04/2022	-2,51%	-0,97	37,61	38,40	37,02	38,47	460M	39.204
18/04/2022	0,26%	0,10	38,58	38,36	37,98	38,89	252M	24.741
14/04/2022	2,75%	1,03	38,48	37,38	37,37	38,70	521M	34.922
13/04/2022	0,24%	0,09	37,45	37,37	37,06	37,85	1.321M	44.182
12/04/2022	-1,94%	-0,74	37,36	38,50	37,26	38,52	391M	39.427
11/04/2022	-1,70%	-0,66	38,10	38,73	38,02	39,25	406M	37.615
08/04/2022	3,09%	1,16	38,76	37,48	37,48	39,25	868M	59.024
07/04/2022	0,03%	0,01	37,60	37,35	37,00	37,87	364M	31.881
06/04/2022	-0,53%	-0,20	37,59	37,80	36,95	38,14	441M	37.259
05/04/2022	-0,55%	-0,21	37,79	37,85	37,35	38,48	509M	40.140
04/04/2022	1,31%	0,49	38,00	37,53	37,35	38,08	472M	36.551
01/04/2022	0,75%	0,28	37,51	37,34	36,98	37,80	350M	36.895
31/03/2022	1,00%	0,37	37,23	36,99	36,69	37,55	270M	17.904
30/03/2022	1,29%	0,47	36,86	36,51	36,29	37,02	251M	22.025
29/03/2022	1,08%	0,39	36,39	36,45	35,87	36,66	315M	24.260
28/03/2022	1,64%	0,58	36,00	35,60	34,89	36,45	416M	29.717
25/03/2022	-3,72%	-1,37	35,42	36,97	35,01	37,05	392M	36.987
24/03/2022	1,18%	0,43	36,79	36,61	36,02	37,08	251M	26.518
23/03/2022	-1,60%	-0,59	36,36	36,92	36,15	37,12	338M	34.337
22/03/2022	-1,81%	-0,68	36,95	38,45	36,82	39,38	641M	56.654
21/03/2022	0,83%	0,31	37,63	37,32	37,09	37,65	267M	23.720
18/03/2022	0,95%	0,35	37,32	37,13	36,68	37,68	1.421M	31.571
17/03/2022	1,59%	0,58	36,97	36,80	36,35	37,28	542M	42.495
16/03/2022	2,05%	0,73	36,39	36,06	35,52	36,55	292M	29.778
15/03/2022	1,28%	0,45	35,66	34,98	34,95	35,97	314M	32.571
14/03/2022	0,31%	0,11	35,21	35,37	34,91	35,49	201M	22.942
11/03/2022	-0,65%	-0,23	35,10	35,62	34,63	35,99	299M	27.930
10/03/2022	-2,40%	-0,87	35,33	36,10	35,05	36,10	282M	34.306
09/03/2022	2,75%	0,97	36,20	35,48	35,20	36,42	343M	34.257
08/03/2022	0,37%	0,13	35,23	35,07	34,80	35,72	308M	33.629
07/03/2022	-2,04%	-0,73	35,10	35,45	34,87	36,06	431M	37.839
04/03/2022	-0,31%	-0,11	35,83	35,94	35,35	36,32	252M	24.840
03/03/2022	-1,67%	-0,61	35,94	36,82	35,40	36,82	445M	40.813
02/03/2022	1,84%	0,66	36,55	35,00	34,99	37,15	375M	29.707
25/02/2022	-1,67%	-0,61	35,89	36,16	34,72	36,28	997M	37.839
24/02/2022	-0,25%	-0,09	36,50	35,50	35,33	36,62	312M	32.045
23/02/2022	-0,54%	-0,20	36,59	36,90	35,76	37,22	315M	27.859
22/02/2022	2,59%	0,93	36,79	36,23	36,04	36,93	478M	23.809
21/02/2022	-1,21%	-0,44	35,86	36,48	35,59	36,58	155M	16.412
18/02/2022	-2,60%	-0,97	36,30	37,48	36,10	37,59	261M	23.109
17/02/2022	0,24%	0,09	37,27	37,10	36,96	37,57	629M	30.563
16/02/2022	-3,88%	-1,50	37,18	37,52	36,67	37,69	2.532M	47.650
15/02/2022	0,36%	0,14	38,68	38,73	38,35	39,05	236M	26.423
14/02/2022	0,05%	0,02	38,54	38,84	37,80	39,14	302M	28.840
11/02/2022	0,73%	0,28	38,52	38,38	38,22	39,08	329M	34.850
10/02/2022	0,18%	0,07	38,24	38,21	37,68	39,60	566M	58.290
09/02/2022	1,57%	0,59	38,17	37,89	37,33	38,81	348M	35.981
08/02/2022	4,62%	1,66	37,58	35,78	35,70	37,77	535M	59.050
07/02/2022	4,91%	1,68	35,92	35,21	34,89	36,09	372M	34.454
04/02/2022	1,09%	0,37	34,24	33,85	33,71	34,82	214M	25.678
03/02/2022	-2,67%	-0,93	33,87	34,85	33,64	35,29	329M	37.701
02/02/2022	-0,51%	-0,18	34,80	35,00	34,57	35,12	249M	44.461
01/02/2022	-0,31%	-0,11	34,98	34,99	34,45	36,11	380M	34.830
31/01/2022	-2,69%	-0,97	35,09	36,11	34,90	36,35	343M	36.874
28/01/2022	2,21%	0,78	36,06	35,01	34,98	36,37	277M	34.049
27/01/2022	0,77%	0,27	35,28	35,06	34,43	35,39	414M	59.253
26/01/2022	-3,13%	-1,13	35,01	36,41	34,85	36,84	406M	34.203
25/01/2022	0,61%	0,22	36,14	35,74	35,47	36,27	210M	24.995
24/01/2022	-1,07%	-0,39	35,92	36,50	35,65	37,11	294M	34.590
21/01/2022	-0,03%	-0,01	36,31	36,23	35,83	36,82	199M	24.744
20/01/2022	-0,79%	-0,29	36,32	36,85	36,11	37,14	282M	26.148
19/01/2022	0,03%	0,01	36,61	36,80	36,33	37,15	239M	23.438
18/01/2022	-1,03%	-0,38	36,60	37,23	36,18	37,23	185M	18.052
17/01/2022	-1,10%	-0,41	36,98	37,08	36,69	37,78	149M	16.911
14/01/2022	0,89%	0,33	37,39	37,05	37,01	38,23	224M	27.969
13/01/2022	1,73%	0,63	37,06	36,20	36,19	37,45	232M	27.740
12/01/2022	2,02%	0,72	36,43	35,61	35,16	36,65	268M	32.304
11/01/2022	-0,53%	-0,19	35,71	35,80	35,20	35,99	212M	30.008
10/01/2022	1,87%	0,66	35,90	35,23	35,06	36,46	234M	29.521
07/01/2022	-2,60%	-0,94	35,24	35,86	35,15	36,18	208M	22.987
06/01/2022	0,06%	0,02	36,18	36,28	35,65	36,52	245M	24.571
05/01/2022	-0,22%	-0,08	36,16	36,09	35,21	36,61	232M	28.976
04/01/2022	-0,30%	-0,11	36,24	36,57	35,79	37,00	267M	29.497
03/01/2022	-4,22%	-1,60	36,35	37,99	36,19	37,99	331M	38.721
30/12/2021	-0,26%	-0,10	37,95	38,22	37,73	38,25	251M	18.729
29/12/2021	0,42%	0,16	38,05	37,92	37,50	38,11	127M	14.484
28/12/2021	1,12%	0,42	37,89	37,55	36,97	37,90	131M	14.551
27/12/2021	-0,66%	-0,25	37,47	37,98	37,26	37,98	103M	12.289
23/12/2021	1,23%	0,46	37,72	37,37	37,26	38,24	175M	18.632
22/12/2021	-1,35%	-0,51	37,26	37,95	36,96	38,07	187M	21.705
21/12/2021	0,53%	0,20	37,77	37,99	37,42	38,25	185M	23.443
20/12/2021	1,43%	0,53	37,57	36,94	36,60	37,85	299M	31.781
17/12/2021	-1,65%	-0,62	37,04	37,66	36,66	38,31	509M	31.076
16/12/2021	-	-	37,66	38,01	36,77	38,44	3.570M	41.421

Date,Open,High,Low,Close,Volume
30-Jun-22,32.10,32.48,31.54,31.59,292648401
29-Jun-22,33.00,33.21,32.27,32.55,214322203
28-Jun-22,33.30,33.86,32.70,33.12,216326734
27-Jun-22,33.14,33.28,32.84,33.00,200171644
24-Jun-22,33.08,33.25,32.42,33.04,154110800
23-Jun-22,33.07,33.75,32.45,32.75,354945706
22-Jun-22,32.22,33.44,31.88,32.90,301760845
21-Jun-22,32.76,33.21,32.17,32.38,156484179
20-Jun-22,32.90,32.90,32.23,32.69,106711596
17-Jun-22,32.90,33.21,32.20,32.74,437165164
15-Jun-22,33.57,33.80,32.88,33.22,357268243
14-Jun-22,33.39,33.39,32.68,33.00,223875209
13-Jun-22,34.66,34.83,33.18,33.35,330433271
10-Jun-22,34.75,35.38,34.42,34.78,312832474
09-Jun-22,34.42,35.18,34.40,34.75,248626945
08-Jun-22,34.70,35.15,34.54,34.63,178334527
07-Jun-22,34.44,35.14,34.17,35.06,179574540
06-Jun-22,34.73,34.91,34.31,34.49,143935059
03-Jun-22,35.44,35.66,34.73,34.73,177157206
02-Jun-22,36.21,36.41,35.44,35.60,203250736
01-Jun-22,35.50,36.28,35.49,35.89,306320766
31-May-22,35.58,35.86,35.39,35.60,631462727
30-May-22,35.26,35.47,35.02,35.22,134926486
27-May-22,35.17,35.43,34.90,35.14,200184888
26-May-22,35.38,35.38,34.63,35.28,250638471
25-May-22,35.47,35.82,35.10,35.33,162072736
24-May-22,34.34,35.54,34.31,35.46,312286599
23-May-22,34.86,34.87,34.10,34.69,331135640
20-May-22,34.98,34.98,34.31,34.56,217225286
19-May-22,34.74,34.90,34.42,34.58,200517946
18-May-22,35.70,35.99,34.74,34.99,276803955
17-May-22,35.58,35.97,35.01,35.82,426048794
16-May-22,37.11,37.11,35.96,36.25,297727500
13-May-22,37.00,37.40,36.66,36.95,217278501
12-May-22,36.45,36.72,35.06,36.54,500195113
11-May-22,35.71,36.00,35.14,35.75,413713501
10-May-22,36.42,36.49,35.49,35.71,205136695
09-May-22,35.39,36.43,34.85,36.11,291839967
06-May-22,35.20,35.70,35.06,35.43,223965927
05-May-22,35.61,35.86,34.27,35.26,422592693
04-May-22,37.04,37.04,35.27,36.07,442083641
03-May-22,37.78,37.83,36.68,37.20,346833494
02-May-22,38.18,38.55,37.08,37.69,250269479
29-Apr-22,39.34,39.37,37.73,37.85,292326738
28-Apr-22,39.33,39.81,38.66,38.85,341595157
27-Apr-22,37.95,39.27,37.42,39.03,460264232
26-Apr-22,37.76,38.59,37.25,37.61,353925906
25-Apr-22,38.17,38.41,37.85,38.08,292998312
22-Apr-22,37.94,38.67,37.57,38.32,369864975
20-Apr-22,37.39,38.80,37.27,38.37,1119185236
19-Apr-22,38.40,38.47,37.02,37.61,460222257
18-Apr-22,38.36,38.89,37.98,38.58,251867264
14-Apr-22,37.38,38.70,37.37,38.48,520728966
13-Apr-22,37.37,37.85,37.06,37.45,1321137835
12-Apr-22,38.50,38.52,37.26,37.36,390847174
11-Apr-22,38.73,39.25,38.02,38.10,406047969
08-Apr-22,37.48,39.25,37.48,38.76,867677292
07-Apr-22,37.35,37.87,37.00,37.60,363611006
06-Apr-22,37.80,38.14,36.95,37.59,440695606
05-Apr-22,37.85,38.48,37.35,37.79,509327244
04-Apr-22,37.53,38.08,37.35,38.00,471709371
01-Apr-22,37.34,37.80,36.98,37.51,349844040
31-Mar-22,36.99,37.55,36.69,37.23,269621452
30-Mar-22,36.51,37.02,36.29,36.86,251006976
29-Mar-22,36.45,36.66,35.87,36.39,314619927
28-Mar-22,35.60,36.45,34.89,36.00,415542767
25-Mar-22,36.97,37.05,35.01,35.42,391619318
24-Mar-22,36.61,37.08,36.02,36.79,250838264
23-Mar-22,36.92,37.12,36.15,36.36,337528531
22-Mar-22,38.45,39.38,36.82,36.95,641053201
21-Mar-22,37.32,37.65,37.09,37.63,267414492
18-Mar-22,37.13,37.68,36.68,37.32,1421452204
17-Mar-22,36.80,37.28,36.35,36.97,541790973
16-Mar-22,36.06,36.55,35.52,36.39,292214930
15-Mar-22,34.98,35.97,34.95,35.66,314285669
14-Mar-22,35.37,35.49,34.91,35.21,201087885
11-Mar-22,35.62,35.99,34.63,35.10,298787179
10-Mar-22,36.10,36.10,35.05,35.33,282108711
09-Mar-22,35.48,36.42,35.20,36.20,342534368
08-Mar-22,35.07,35.72,34.80,35.23,307915349
07-Mar-22,35.45,36.06,34.87,35.10,430972602
04-Mar-22,35.94,36.32,35.35,35.83,252296529
03-Mar-22,36.82,36.82,35.40,35.94,444571799
02-Mar-22,35.00,37.15,34.99,36.55,375499306
25-Feb-22,36.16,36.28,34.72,35.89,997217890
24-Feb-22,35.50,36.62,35.33,36.50,311872882
23-Feb-22,36.90,37.22,35.76,36.59,314846323
22-Feb-22,36.23,36.93,36.04,36.79,477971372
21-Feb-22,36.48,36.58,35.59,35.86,154997954
18-Feb-22,37.48,37.59,36.10,36.30,261440329
17-Feb-22,37.10,37.57,36.96,37.27,629482375
16-Feb-22,37.52,37.69,36.67,37.18,2532413983
15-Feb-22,38.73,39.05,38.35,38.68,235651289
14-Feb-22,38.84,39.14,37.80,38.54,301548450
11-Feb-22,38.38,39.08,38.22,38.52,328877200
10-Feb-22,38.21,39.60,37.68,38.24,566054179
09-Feb-22,37.89,38.81,37.33,38.17,348298984
08-Feb-22,35.78,37.77,35.70,37.58,535077844
07-Feb-22,35.21,36.09,34.89,35.92,372320434
04-Feb-22,33.85,34.82,33.71,34.24,213922475
03-Feb-22,34.85,35.29,33.64,33.87,328566668
02-Feb-22,35.00,35.12,34.57,34.80,248637099
01-Feb-22,34.99,36.11,34.45,34.98,379537883
31-Jan-22,36.11,36.35,34.90,35.09,343016044
28-Jan-22,35.01,36.37,34.98,36.06,277467930
27-Jan-22,35.06,35.39,34.43,35.28,414425434
26-Jan-22,36.41,36.84,34.85,35.01,406138472
25-Jan-22,35.74,36.27,35.47,36.14,209760731
24-Jan-22,36.50,37.11,35.65,35.92,294444880
21-Jan-22,36.23,36.82,35.83,36.31,199406470
20-Jan-22,36.85,37.14,36.11,36.32,282484272
19-Jan-22,36.80,37.15,36.33,36.61,239393555
18-Jan-22,37.23,37.23,36.18,36.60,185083752
17-Jan-22,37.08,37.78,36.69,36.98,148771954
14-Jan-22,37.05,38.23,37.01,37.39,224433516
13-Jan-22,36.20,37.45,36.19,37.06,232392867
12-Jan-22,35.61,36.65,35.16,36.43,268277536
11-Jan-22,35.80,35.99,35.20,35.71,211724259
10-Jan-22,35.23,36.46,35.06,35.90,233706449
07-Jan-22,35.86,36.18,35.15,35.24,207985446
06-Jan-22,36.28,36.52,35.65,36.18,245010009
05-Jan-22,36.09,36.61,35.21,36.16,231525035
04-Jan-22,36.57,37.00,35.79,36.24,267359774
03-Jan-22,37.99,37.99,36.19,36.35,331269002
30-Dec-21,38.22,38.25,37.73,37.95,251379012
29-Dec-21,37.92,38.11,37.50,38.05,126759476
28-Dec-21,37.55,37.90,36.97,37.89,131251855
27-Dec-21,37.98,37.98,37.26,37.47,102568858
23-Dec-21,37.37,38.24,37.26,37.72,175309403
22-Dec-21,37.95,38.07,36.96,37.26,187124073
21-Dec-21,37.99,38.25,37.42,37.77,184598837
20-Dec-21,36.94,37.85,36.60,37.57,299352735
17-Dec-21,37.66,38.31,36.66,37.04,509218591
16-Dec-21,38.01,38.44,36.77,37.66,3570456016

*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