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
11/06/2021	-0,03%	-0,01	29,30	29,61	29,06	29,94	360M	29.928
10/06/2021	-0,71%	-0,21	29,31	29,70	29,14	29,77	373M	22.124
09/06/2021	0,96%	0,28	29,52	29,37	29,26	29,75	287M	27.778
08/06/2021	-1,71%	-0,51	29,24	30,00	29,14	30,10	377M	37.026
07/06/2021	0,30%	0,09	29,75	29,72	29,35	29,97	291M	30.079
04/06/2021	-2,34%	-0,71	29,66	30,42	29,66	30,48	370M	36.468
02/06/2021	-1,52%	-0,47	30,37	31,01	30,22	31,19	397M	31.021
01/06/2021	1,95%	0,59	30,84	30,41	29,72	30,99	574M	33.966
31/05/2021	0,43%	0,13	30,25	30,25	30,02	30,37	200M	17.877
28/05/2021	0,07%	0,02	30,12	30,22	29,76	30,33	223M	20.575
27/05/2021	-0,99%	-0,30	30,10	30,52	30,05	30,72	435M	28.696

26/05/2021	0,07%	0,02	30,40	30,58	30,36	31,06	272M	37.601
25/05/2021	1,10%	0,33	30,38	30,28	30,07	30,63	339M	36.547
24/05/2021	-0,13%	-0,04	30,05	30,17	29,64	30,39	235M	26.386
21/05/2021	-0,50%	-0,15	30,09	30,41	29,97	30,77	331M	26.759
20/05/2021	1,17%	0,35	30,24	29,98	29,63	30,44	500M	30.954
19/05/2021	0,98%	0,29	29,89	29,50	29,01	30,14	538M	46.277
18/05/2021	-2,82%	-0,86	29,60	30,50	29,42	30,58	618M	45.636
17/05/2021	-0,85%	-0,26	30,46	30,60	30,28	30,82	1.038M	23.649
14/05/2021	0,36%	0,11	30,72	30,99	30,36	31,09	231M	19.434
13/05/2021	-2,14%	-0,67	30,61	31,65	30,52	31,96	551M	42.408
12/05/2021	-1,94%	-0,62	31,28	31,61	31,06	31,72	300M	35.119
11/05/2021	1,14%	0,36	31,90	31,12	31,11	31,90	300M	29.772
10/05/2021	1,15%	0,36	31,54	31,39	30,77	31,59	265M	22.027
07/05/2021	1,76%	0,54	31,18	30,20	29,80	31,18	228M	22.965
06/05/2021	-1,32%	-0,41	30,64	30,99	30,35	31,16	247M	23.891
05/05/2021	1,94%	0,59	31,05	30,61	30,04	31,05	303M	24.322
04/05/2021	2,42%	0,72	30,46	29,84	29,61	30,70	424M	35.791
03/05/2021	-1,26%	-0,38	29,74	30,00	29,35	30,23	370M	33.226
30/04/2021	-2,21%	-0,68	30,12	30,55	29,88	30,65	568M	34.297
29/04/2021	-2,59%	-0,82	30,80	30,78	30,26	31,07	579M	48.048
28/04/2021	-6,14%	-2,07	31,62	33,88	31,38	34,00	1.051M	53.335
27/04/2021	-4,99%	-1,77	33,69	35,56	33,60	35,63	631M	58.954
26/04/2021	1,31%	0,46	35,46	35,20	35,05	35,50	554M	30.716
23/04/2021	-0,93%	-0,33	35,00	35,75	34,93	36,12	448M	35.079
22/04/2021	0,80%	0,28	35,33	35,41	35,05	35,76	335M	25.899
20/04/2021	1,13%	0,39	35,05	34,68	34,68	35,70	441M	40.228
19/04/2021	3,74%	1,25	34,66	33,62	33,62	35,09	615M	56.141
16/04/2021	-3,19%	-1,10	33,41	34,47	33,37	34,68	380M	33.727
15/04/2021	3,63%	1,21	34,51	33,42	33,36	34,55	456M	41.481
14/04/2021	2,97%	0,96	33,30	32,48	32,41	33,46	567M	44.425
13/04/2021	0,28%	0,09	32,34	32,35	31,97	32,57	356M	29.694
12/04/2021	2,87%	0,90	32,25	31,40	31,40	32,42	336M	24.995
09/04/2021	-0,89%	-0,28	31,35	31,48	31,26	31,78	208M	20.949
08/04/2021	1,44%	0,45	31,63	31,29	31,27	31,73	422M	33.910
07/04/2021	1,40%	0,43	31,18	30,73	30,61	31,37	346M	33.358
06/04/2021	1,38%	0,42	30,75	30,27	30,08	31,25	418M	37.330
05/04/2021	-0,39%	-0,12	30,33	30,45	30,01	30,68	230M	28.760
01/04/2021	0,56%	0,17	30,45	30,38	29,95	30,67	415M	43.497
31/03/2021	1,61%	0,48	30,28	29,57	29,30	30,28	707M	77.877
30/03/2021	1,19%	0,35	29,80	29,21	29,21	29,97	383M	40.192
29/03/2021	2,58%	0,74	29,45	28,70	28,60	29,50	415M	50.286
26/03/2021	2,65%	0,74	28,71	28,20	28,11	28,93	459M	38.977
25/03/2021	1,64%	0,45	27,97	28,10	27,80	28,39	724M	60.758
24/03/2021	-0,11%	-0,03	27,52	27,80	27,42	28,34	348M	37.299
23/03/2021	0,44%	0,12	27,55	27,28	27,26	28,03	239M	28.338
22/03/2021	-1,33%	-0,37	27,43	27,58	27,25	28,15	253M	32.359
19/03/2021	4,16%	1,11	27,80	26,74	26,58	27,92	405M	30.853
18/03/2021	-1,59%	-0,43	26,69	26,78	26,30	26,97	269M	31.296
17/03/2021	1,76%	0,47	27,12	26,56	26,34	27,29	270M	37.599
16/03/2021	0,00%	0,00	26,65	26,68	26,40	26,90	191M	20.592
15/03/2021	1,29%	0,34	26,65	26,31	26,15	26,65	202M	21.624
12/03/2021	-0,64%	-0,17	26,31	26,32	26,09	26,75	222M	22.351
11/03/2021	-1,38%	-0,37	26,48	27,09	26,25	27,10	398M	32.899
10/03/2021	-2,89%	-0,80	26,85	27,82	26,57	28,01	428M	49.423
09/03/2021	1,65%	0,45	27,65	27,39	27,20	28,05	378M	37.137
08/03/2021	-1,63%	-0,45	27,20	27,43	27,02	28,24	567M	43.525
05/03/2021	-0,58%	-0,16	27,65	27,95	27,65	28,09	339M	41.725
04/03/2021	3,00%	0,81	27,81	27,34	27,22	27,97	536M	58.950
03/03/2021	-0,15%	-0,04	27,00	26,91	26,38	27,84	480M	48.777
02/03/2021	0,78%	0,21	27,04	26,64	26,30	27,22	503M	68.188
01/03/2021	3,91%	1,01	26,83	26,25	26,20	27,40	470M	67.875
26/02/2021	-0,62%	-0,16	25,82	26,14	25,82	26,75	583M	58.864
25/02/2021	-1,10%	-0,29	25,98	26,35	25,73	27,08	453M	49.316
24/02/2021	2,54%	0,65	26,27	25,78	25,60	26,49	284M	39.260
23/02/2021	0,31%	0,08	25,62	25,85	25,53	26,16	420M	53.717
22/02/2021	-3,70%	-0,98	25,54	25,99	25,47	26,74	653M	82.569
19/02/2021	-2,03%	-0,55	26,52	27,01	26,43	27,48	362M	35.955
18/02/2021	-2,06%	-0,57	27,07	27,61	26,96	27,77	314M	37.566
17/02/2021	3,02%	0,81	27,64	26,80	26,49	27,88	590M	48.670
12/02/2021	1,32%	0,35	26,83	26,43	26,03	27,00	475M	51.855
11/02/2021	4,05%	1,03	26,48	25,65	25,61	26,48	547M	46.943
10/02/2021	-0,82%	-0,21	25,45	25,67	25,18	25,79	291M	39.893
09/02/2021	0,23%	0,06	25,66	25,54	25,23	25,77	299M	28.553
08/02/2021	1,79%	0,45	25,60	25,28	25,02	25,75	417M	32.716
05/02/2021	0,20%	0,05	25,15	25,25	25,07	25,59	209M	25.990
04/02/2021	1,09%	0,27	25,10	24,88	24,68	25,50	389M	37.407
03/02/2021	1,26%	0,31	24,83	24,60	24,60	25,30	417M	35.116
02/02/2021	1,20%	0,29	24,52	24,51	24,18	24,87	306M	35.829
01/02/2021	0,21%	0,05	24,23	24,36	23,78	24,48	314M	36.006
29/01/2021	-0,49%	-0,12	24,18	24,07	24,07	24,85	266M	27.511
28/01/2021	1,63%	0,39	24,30	23,90	23,75	24,44	165M	23.265
27/01/2021	-0,95%	-0,23	23,91	24,16	23,69	24,38	285M	31.083
26/01/2021	-1,51%	-0,37	24,14	24,51	23,83	24,91	500M	30.407
22/01/2021	0,16%	0,04	24,51	24,22	24,11	24,63	196M	21.189
21/01/2021	-1,13%	-0,28	24,47	24,76	24,33	24,95	299M	34.169
20/01/2021	1,14%	0,28	24,75	24,51	24,38	25,10	286M	27.754
19/01/2021	0,91%	0,22	24,47	24,45	23,94	24,70	279M	30.706
18/01/2021	-0,70%	-0,17	24,25	24,52	24,20	24,63	242M	24.622
15/01/2021	-0,57%	-0,14	24,42	24,29	24,19	24,75	324M	33.746
14/01/2021	-1,21%	-0,30	24,56	24,99	24,46	25,10	291M	31.225
13/01/2021	0,93%	0,23	24,86	24,82	24,44	25,14	305M	27.947
12/01/2021	1,57%	0,38	24,63	24,43	24,24	24,85	331M	31.373
11/01/2021	-0,61%	-0,15	24,25	24,19	24,08	24,65	336M	29.877
08/01/2021	2,39%	0,57	24,40	23,91	23,89	24,61	466M	41.988
07/01/2021	0,93%	0,22	23,83	23,61	23,60	24,38	402M	32.136
06/01/2021	-0,59%	-0,14	23,61	23,75	23,44	24,09	344M	36.759
05/01/2021	1,45%	0,34	23,75	23,29	22,80	23,75	415M	34.703
04/01/2021	-1,06%	-0,25	23,41	23,90	23,29	24,17	257M	27.094
30/12/2020	-1,46%	-0,35	23,66	24,09	23,53	24,17	264M	17.098
29/12/2020	0,67%	0,16	24,01	23,94	23,81	24,40	212M	26.448
28/12/2020	0,29%	0,07	23,85	23,90	23,66	23,99	142M	16.515
23/12/2020	-1,16%	-0,28	23,78	24,20	23,66	24,35	200M	19.065
22/12/2020	3,57%	0,83	24,06	23,33	23,29	24,28	449M	29.399
21/12/2020	-1,86%	-0,44	23,23	23,14	23,04	23,66	296M	27.829
18/12/2020	0,64%	0,15	23,67	23,46	23,45	24,15	359M	29.563
17/12/2020	-0,13%	-0,03	23,52	23,52	23,32	23,72	214M	24.890
16/12/2020	3,24%	0,74	23,55	22,75	22,75	23,78	610M	59.430
15/12/2020	2,38%	0,53	22,81	22,34	22,11	22,88	287M	26.821
14/12/2020	-0,40%	-0,09	22,28	22,47	22,15	22,58	219M	23.604
11/12/2020	0,40%	0,09	22,37	22,10	21,75	22,49	268M	28.933
10/12/2020	-1,42%	-0,32	22,28	22,66	22,05	22,70	310M	30.991
09/12/2020	-1,74%	-0,40	22,60	23,08	22,57	23,28	441M	28.485
08/12/2020	0,66%	0,15	23,00	22,80	22,76	23,48	412M	37.928
07/12/2020	-0,57%	-0,13	22,85	22,98	22,57	23,14	583M	41.893
04/12/2020	-1,20%	-0,28	22,98	23,28	22,88	23,59	326M	27.189
03/12/2020	-0,94%	-0,22	23,26	23,48	22,85	23,64	525M	47.580
02/12/2020	-0,04%	-0,01	23,48	23,65	23,31	23,87	296M	34.224
01/12/2020	1,47%	0,34	23,49	23,50	23,21	23,94	496M	49.258
30/11/2020	0,35%	0,08	23,15	23,18	23,07	23,57	637M	49.350
27/11/2020	0,70%	0,16	23,07	23,00	22,91	23,44	319M	40.033
26/11/2020	1,01%	0,23	22,91	22,72	22,71	23,09	273M	29.194
25/11/2020	0,44%	0,10	22,68	22,62	22,59	23,09	380M	33.751
24/11/2020	-	-	22,58	22,48	22,28	22,74	328M	39.953

Date,Open,High,Low,Close,Volume
11-Jun-21,29.61,29.94,29.06,29.30,360333029
10-Jun-21,29.70,29.77,29.14,29.31,372788794
09-Jun-21,29.37,29.75,29.26,29.52,286792961
08-Jun-21,30.00,30.10,29.14,29.24,377085790
07-Jun-21,29.72,29.97,29.35,29.75,291342903
04-Jun-21,30.42,30.48,29.66,29.66,369799691
02-Jun-21,31.01,31.19,30.22,30.37,397395477
01-Jun-21,30.41,30.99,29.72,30.84,573738215
31-May-21,30.25,30.37,30.02,30.25,199988063
28-May-21,30.22,30.33,29.76,30.12,223387865
27-May-21,30.52,30.72,30.05,30.10,434668331
26-May-21,30.58,31.06,30.36,30.40,272220519
25-May-21,30.28,30.63,30.07,30.38,339070863
24-May-21,30.17,30.39,29.64,30.05,234990574
21-May-21,30.41,30.77,29.97,30.09,330964818
20-May-21,29.98,30.44,29.63,30.24,499747801
19-May-21,29.50,30.14,29.01,29.89,538041372
18-May-21,30.50,30.58,29.42,29.60,617769230
17-May-21,30.60,30.82,30.28,30.46,1037657631
14-May-21,30.99,31.09,30.36,30.72,230590740
13-May-21,31.65,31.96,30.52,30.61,551052987
12-May-21,31.61,31.72,31.06,31.28,300450740
11-May-21,31.12,31.90,31.11,31.90,300136471
10-May-21,31.39,31.59,30.77,31.54,264784926
07-May-21,30.20,31.18,29.80,31.18,227713172
06-May-21,30.99,31.16,30.35,30.64,247169736
05-May-21,30.61,31.05,30.04,31.05,302822989
04-May-21,29.84,30.70,29.61,30.46,423787248
03-May-21,30.00,30.23,29.35,29.74,370156432
30-Apr-21,30.55,30.65,29.88,30.12,568242058
29-Apr-21,30.78,31.07,30.26,30.80,579464967
28-Apr-21,33.88,34.00,31.38,31.62,1050857460
27-Apr-21,35.56,35.63,33.60,33.69,630871906
26-Apr-21,35.20,35.50,35.05,35.46,553663215
23-Apr-21,35.75,36.12,34.93,35.00,447964613
22-Apr-21,35.41,35.76,35.05,35.33,334820189
20-Apr-21,34.68,35.70,34.68,35.05,440784209
19-Apr-21,33.62,35.09,33.62,34.66,615154564
16-Apr-21,34.47,34.68,33.37,33.41,380362406
15-Apr-21,33.42,34.55,33.36,34.51,455704786
14-Apr-21,32.48,33.46,32.41,33.30,567368842
13-Apr-21,32.35,32.57,31.97,32.34,356126909
12-Apr-21,31.40,32.42,31.40,32.25,335980938
09-Apr-21,31.48,31.78,31.26,31.35,208471408
08-Apr-21,31.29,31.73,31.27,31.63,422200701
07-Apr-21,30.73,31.37,30.61,31.18,345911741
06-Apr-21,30.27,31.25,30.08,30.75,417965500
05-Apr-21,30.45,30.68,30.01,30.33,230266016
01-Apr-21,30.38,30.67,29.95,30.45,414696180
31-Mar-21,29.57,30.28,29.30,30.28,707088532
30-Mar-21,29.21,29.97,29.21,29.80,383481579
29-Mar-21,28.70,29.50,28.60,29.45,414517887
26-Mar-21,28.20,28.93,28.11,28.71,459131757
25-Mar-21,28.10,28.39,27.80,27.97,723912468
24-Mar-21,27.80,28.34,27.42,27.52,348248540
23-Mar-21,27.28,28.03,27.26,27.55,238792324
22-Mar-21,27.58,28.15,27.25,27.43,252795109
19-Mar-21,26.74,27.92,26.58,27.80,405121685
18-Mar-21,26.78,26.97,26.30,26.69,269413513
17-Mar-21,26.56,27.29,26.34,27.12,270220680
16-Mar-21,26.68,26.90,26.40,26.65,190542628
15-Mar-21,26.31,26.65,26.15,26.65,201500415
12-Mar-21,26.32,26.75,26.09,26.31,222271528
11-Mar-21,27.09,27.10,26.25,26.48,397966033
10-Mar-21,27.82,28.01,26.57,26.85,427965772
09-Mar-21,27.39,28.05,27.20,27.65,378229638
08-Mar-21,27.43,28.24,27.02,27.20,567363527
05-Mar-21,27.95,28.09,27.65,27.65,339149557
04-Mar-21,27.34,27.97,27.22,27.81,536341501
03-Mar-21,26.91,27.84,26.38,27.00,479762195
02-Mar-21,26.64,27.22,26.30,27.04,503460698
01-Mar-21,26.25,27.40,26.20,26.83,470062241
26-Feb-21,26.14,26.75,25.82,25.82,583327859
25-Feb-21,26.35,27.08,25.73,25.98,452665901
24-Feb-21,25.78,26.49,25.60,26.27,284169710
23-Feb-21,25.85,26.16,25.53,25.62,420471787
22-Feb-21,25.99,26.74,25.47,25.54,652965818
19-Feb-21,27.01,27.48,26.43,26.52,362446212
18-Feb-21,27.61,27.77,26.96,27.07,314480610
17-Feb-21,26.80,27.88,26.49,27.64,589661758
12-Feb-21,26.43,27.00,26.03,26.83,475140372
11-Feb-21,25.65,26.48,25.61,26.48,547015206
10-Feb-21,25.67,25.79,25.18,25.45,291438067
09-Feb-21,25.54,25.77,25.23,25.66,298627418
08-Feb-21,25.28,25.75,25.02,25.60,416943862
05-Feb-21,25.25,25.59,25.07,25.15,208977634
04-Feb-21,24.88,25.50,24.68,25.10,388845861
03-Feb-21,24.60,25.30,24.60,24.83,417217688
02-Feb-21,24.51,24.87,24.18,24.52,305866906
01-Feb-21,24.36,24.48,23.78,24.23,314168336
29-Jan-21,24.07,24.85,24.07,24.18,266488807
28-Jan-21,23.90,24.44,23.75,24.30,165306567
27-Jan-21,24.16,24.38,23.69,23.91,285287146
26-Jan-21,24.51,24.91,23.83,24.14,500365643
22-Jan-21,24.22,24.63,24.11,24.51,195784662
21-Jan-21,24.76,24.95,24.33,24.47,298766304
20-Jan-21,24.51,25.10,24.38,24.75,285683222
19-Jan-21,24.45,24.70,23.94,24.47,279392380
18-Jan-21,24.52,24.63,24.20,24.25,242416917
15-Jan-21,24.29,24.75,24.19,24.42,323579515
14-Jan-21,24.99,25.10,24.46,24.56,290873157
13-Jan-21,24.82,25.14,24.44,24.86,304539757
12-Jan-21,24.43,24.85,24.24,24.63,331255025
11-Jan-21,24.19,24.65,24.08,24.25,336287615
08-Jan-21,23.91,24.61,23.89,24.40,465571037
07-Jan-21,23.61,24.38,23.60,23.83,401535366
06-Jan-21,23.75,24.09,23.44,23.61,343897181
05-Jan-21,23.29,23.75,22.80,23.75,414877472
04-Jan-21,23.90,24.17,23.29,23.41,257215667
30-Dec-20,24.09,24.17,23.53,23.66,263841155
29-Dec-20,23.94,24.40,23.81,24.01,212079395
28-Dec-20,23.90,23.99,23.66,23.85,141838515
23-Dec-20,24.20,24.35,23.66,23.78,199855403
22-Dec-20,23.33,24.28,23.29,24.06,449079492
21-Dec-20,23.14,23.66,23.04,23.23,296044487
18-Dec-20,23.46,24.15,23.45,23.67,358731518
17-Dec-20,23.52,23.72,23.32,23.52,213710479
16-Dec-20,22.75,23.78,22.75,23.55,609554859
15-Dec-20,22.34,22.88,22.11,22.81,287164943
14-Dec-20,22.47,22.58,22.15,22.28,219187678
11-Dec-20,22.10,22.49,21.75,22.37,267665752
10-Dec-20,22.66,22.70,22.05,22.28,309558978
09-Dec-20,23.08,23.28,22.57,22.60,441056638
08-Dec-20,22.80,23.48,22.76,23.00,412493430
07-Dec-20,22.98,23.14,22.57,22.85,582764719
04-Dec-20,23.28,23.59,22.88,22.98,326107986
03-Dec-20,23.48,23.64,22.85,23.26,525351028
02-Dec-20,23.65,23.87,23.31,23.48,296358141
01-Dec-20,23.50,23.94,23.21,23.49,495806476
30-Nov-20,23.18,23.57,23.07,23.15,636525008
27-Nov-20,23.00,23.44,22.91,23.07,319077350
26-Nov-20,22.72,23.09,22.71,22.91,273416252
25-Nov-20,22.62,23.09,22.59,22.68,379529810
24-Nov-20,22.48,22.74,22.28,22.58,327688912

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: JBSS3

cotações, gráficos e mais...