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
10/08/20201,29%0,2821,9521,7021,3122,06260M26.525
07/08/2020-1,72%-0,3821,6721,8421,6022,15268M25.480
06/08/20201,10%0,2422,0521,8721,6922,39295M25.842
05/08/2020-0,68%-0,1521,8122,1721,6422,23324M31.017
04/08/2020-2,40%-0,5421,9622,3521,6422,58271M29.935
03/08/20204,46%0,9622,5021,9521,8122,65564M42.384
31/07/2020-1,96%-0,4321,5422,0521,4622,09259M22.230
30/07/2020-0,90%-0,2021,9722,0021,7222,50248M19.471
29/07/2020-0,36%-0,0822,1722,2622,1122,56226M21.368
28/07/20201,23%0,2722,2522,0021,7222,34288M27.720
27/07/2020-0,41%-0,0921,9822,1621,7122,26258M22.925
24/07/2020-1,30%-0,2922,0722,3021,7522,36284M28.605
23/07/20201,36%0,3022,3622,0622,0623,00551M36.001
22/07/2020-0,94%-0,2122,0622,3521,6822,54282M26.727
21/07/2020-1,72%-0,3922,2722,6622,2723,02276M25.249
20/07/20201,66%0,3722,6622,2021,9523,09518M41.340
17/07/20204,06%0,8722,2921,8021,5222,29504M45.588
16/07/2020-3,30%-0,7321,4222,1321,3122,33416M42.056
15/07/20200,64%0,1422,1522,1321,7622,20329M32.369
14/07/2020-1,03%-0,2322,0122,2921,6022,38322M36.620
13/07/2020-2,63%-0,6022,2422,9622,2023,05282M23.326
10/07/20202,70%0,6022,8422,2722,2123,23436M42.341
09/07/2020-1,68%-0,3822,2422,6222,1222,72243M24.025
08/07/2020-1,44%-0,3322,6223,1022,5623,26282M27.553
07/07/20202,82%0,6322,9522,3922,3323,20659M60.214
06/07/20201,69%0,3722,3222,0021,7222,50318M34.112
03/07/20203,05%0,6521,9521,2521,1821,95307M31.973
02/07/20201,96%0,4121,3021,0820,7321,39235M25.562
01/07/2020-1,23%-0,2620,8921,2620,7521,54252M35.122
30/06/20200,28%0,0621,1520,8520,6921,43286M27.810
29/06/2020-0,42%-0,0921,0921,2420,7321,47253M26.652
26/06/2020-2,44%-0,5321,1821,7121,1021,99255M25.584
25/06/2020-0,55%-0,1221,7121,8421,5221,99203M23.079
24/06/20201,39%0,3021,8321,5021,0222,00278M28.756
23/06/2020-0,55%-0,1221,5321,7821,4621,99228M26.335
22/06/2020-3,18%-0,7121,6522,3621,5622,37328M31.642
19/06/2020-0,40%-0,0922,3622,5522,0622,69292M22.871
18/06/20200,31%0,0722,4522,4921,9722,79496M35.952
17/06/20203,85%0,8322,3821,9521,8722,60748M45.281
16/06/20200,28%0,0621,5521,8321,4022,00327M37.742
15/06/2020-2,23%-0,4921,4921,5121,3622,17333M33.692
12/06/2020-0,50%-0,1121,9821,5021,2122,09475M50.903
10/06/20200,14%0,0322,0922,3621,5322,45487M42.153
09/06/20200,78%0,1722,0622,0221,7322,85529M43.440
08/06/20204,49%0,9421,8920,9820,9522,08376M30.575
05/06/2020-2,42%-0,5220,9521,7020,9521,79476M40.771
04/06/20204,22%0,8721,4720,7520,4221,69529M51.715
03/06/2020-5,55%-1,2120,6021,9820,0721,991.093M91.235
02/06/2020-0,68%-0,1521,8122,0121,6522,19437M40.896
01/06/2020-0,05%-0,0121,9621,9721,4222,20394M35.255
29/05/2020-0,14%-0,0321,9721,9721,3222,21435M39.352
28/05/20201,10%0,2422,0021,8921,6022,35337M37.423
27/05/20205,27%1,0921,7620,8520,6521,83446M44.038
26/05/2020-0,53%-0,1120,6721,0420,4121,27522M57.243
25/05/20200,63%0,1320,7821,0020,5021,09356M34.571
22/05/20201,23%0,2520,6520,3620,2121,18440M46.717
21/05/2020-3,09%-0,6520,4021,1520,0021,25582M71.938
20/05/2020-1,17%-0,2521,0521,5520,6821,75458M60.942
19/05/2020-2,25%-0,4921,3021,9521,0522,38538M72.096
18/05/2020-6,60%-1,5421,7923,8921,5323,89649M76.265
15/05/2020-4,58%-1,1223,3323,8022,7523,89642M62.498
14/05/2020-3,17%-0,8024,4525,3723,9725,56536M50.521
13/05/20206,36%1,5125,2524,1023,9525,46582M60.437
12/05/20202,50%0,5823,7423,3322,7124,20528M84.249
11/05/2020-1,24%-0,2923,1623,4622,9324,22620M48.455
08/05/2020-3,85%-0,9423,4524,7223,4524,97529M37.433
07/05/20205,68%1,3124,3923,5023,1924,52607M60.957
06/05/20201,41%0,3223,0822,8922,4323,65322M38.109
05/05/2020-0,04%-0,0122,7623,1022,5223,38254M26.019
04/05/2020-4,49%-1,0722,7723,0422,3223,53339M40.418
30/04/2020-0,67%-0,1623,8423,8023,1524,07430M39.700
29/04/20200,33%0,0824,0023,9623,2524,36374M51.591
28/04/20202,31%0,5423,9224,0923,4524,47645M54.180
27/04/20208,54%1,8423,3821,8521,6423,50593M57.985
24/04/2020-1,19%-0,2621,5421,4120,3121,91594M79.301
23/04/20200,00%0,0021,8022,0021,0022,28373M43.994
22/04/20202,11%0,4521,8021,5021,1221,93266M33.460
20/04/20200,19%0,0421,3520,9020,4021,55309M39.879
17/04/20202,40%0,5021,3121,2020,9221,45292M35.268
16/04/20200,24%0,0520,8121,0020,3121,12275M40.533
15/04/20203,28%0,6620,7619,7019,5920,85430M44.347
14/04/20201,72%0,3420,1020,0519,9020,25290M36.691
13/04/20204,00%0,7619,7618,9718,7519,93378M42.776
09/04/2020-1,86%-0,3619,0019,6019,0019,85481M72.261
08/04/2020-2,47%-0,4919,3620,1019,0620,37459M71.787
07/04/2020-5,88%-1,2419,8522,3019,8522,66512M53.462
06/04/20203,38%0,6921,0921,2020,8422,07335M36.759
03/04/2020-2,39%-0,5020,4021,2018,8921,30406M54.547
02/04/2020-4,00%-0,8720,9021,9920,9022,00362M50.597
01/04/20207,03%1,4321,7719,1719,0322,21488M63.327
31/03/2020-5,70%-1,2320,3421,1920,3421,48449M54.424
30/03/20203,26%0,6821,5720,8020,6222,20345M44.509
27/03/2020-4,48%-0,9820,8921,0020,4322,26352M44.885
26/03/2020-0,82%-0,1821,8723,1020,9224,66693M84.930
25/03/20203,91%0,8322,0521,1020,4123,65479M60.003
24/03/20209,72%1,8821,2221,2020,5522,06450M48.925
23/03/20200,83%0,1619,3419,4018,3019,69481M84.104
20/03/2020-4,10%-0,8219,1821,6518,4822,44613M83.353
19/03/202018,69%3,1520,0016,5015,2920,88681M79.858
18/03/2020-9,55%-1,7816,8517,4616,0017,76613M76.450
17/03/20204,14%0,7418,6318,3018,0321,00692M70.927
16/03/2020-14,28%-2,9817,8916,7516,0419,06509M81.489
13/03/202024,60%4,1220,8719,5017,5321,05741M85.063
12/03/2020-11,75%-2,2316,7514,5013,6518,96355M38.706
11/03/2020-8,57%-1,7818,9819,7517,3820,34439M56.691
10/03/202015,33%2,7620,7619,5018,6920,92445M56.067
09/03/2020-14,33%-3,0118,0019,2617,5219,30481M82.961
06/03/2020-5,36%-1,1921,0121,0120,0721,44527M74.444
05/03/2020-6,33%-1,5022,2023,5021,1623,50394M39.796
04/03/20204,50%1,0223,7023,4422,5123,70329M40.416
03/03/2020-3,16%-0,7422,6823,4022,6224,49432M47.432
02/03/20203,17%0,7223,4222,4222,3523,59468M61.262
28/02/20200,49%0,1122,7022,4521,4022,70508M62.012
27/02/2020-3,91%-0,9222,5923,0421,8723,92484M55.840
26/02/2020-9,51%-2,4723,5124,7722,9324,85490M53.635
21/02/20200,74%0,1925,9825,5325,3226,09221M25.975
20/02/2020-3,77%-1,0125,7926,8525,5326,87409M39.679
19/02/20204,28%1,1026,8025,9825,8726,80366M35.618
18/02/2020-0,43%-0,1125,7025,8125,2126,17269M29.519
17/02/20200,12%0,0325,8125,9825,6826,49222M23.937
14/02/2020-1,94%-0,5125,7826,3025,6226,39257M32.891
13/02/20201,86%0,4826,2925,4125,2626,65567M29.936
12/02/2020-0,58%-0,1525,8126,2925,2426,36408M44.686
11/02/20201,76%0,4525,9625,7225,5326,00266M35.244
10/02/2020-0,62%-0,1625,5125,6724,9826,08367M43.101
07/02/2020-4,18%-1,1225,6726,6025,5726,66471M46.680
06/02/2020-1,58%-0,4326,7927,4526,4627,52357M34.062
05/02/2020-0,95%-0,2627,2227,9827,0228,11373M33.498
04/02/2020-2,28%-0,6427,4828,7027,3128,78450M41.391
03/02/20201,96%0,5428,1228,2027,6228,60408M52.156
31/01/20202,34%0,6327,5826,9026,5827,69413M35.857
30/01/2020-1,61%-0,4426,9527,0026,3027,20479M37.025
29/01/2020-2,84%-0,8027,3928,5027,3628,71357M29.958
28/01/2020--28,1928,3027,6128,73542M38.320


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito