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
17/04/2024	-0,97%	-0,22	22,40	22,72	22,18	22,77	149M	19.203
16/04/2024	-1,78%	-0,41	22,62	23,03	22,49	23,35	262M	32.110
15/04/2024	4,21%	0,93	23,03	22,00	21,89	23,29	324M	23.993
12/04/2024	-0,90%	-0,20	22,10	22,05	21,88	22,17	152M	15.026
11/04/2024	-0,22%	-0,05	22,30	22,30	22,04	22,45	170M	19.226
10/04/2024	-0,27%	-0,06	22,35	22,23	21,94	22,39	181M	18.471
09/04/2024	3,99%	0,86	22,41	21,60	21,57	22,44	304M	22.877
08/04/2024	1,41%	0,30	21,55	21,29	21,10	21,65	193M	19.560
05/04/2024	-0,84%	-0,18	21,25	21,43	21,08	21,54	115M	10.964
04/04/2024	2,10%	0,44	21,43	21,23	21,23	21,67	235M	19.138
03/04/2024	0,62%	0,13	20,99	20,85	20,63	21,22	319M	18.168

02/04/2024	0,00%	0,00	20,86	20,90	20,56	20,95	146M	15.325
01/04/2024	-2,98%	-0,64	20,86	21,29	20,84	21,37	217M	26.434
28/03/2024	-1,83%	-0,40	21,50	21,92	21,33	21,95	292M	17.607
27/03/2024	-2,19%	-0,49	21,90	21,83	21,48	22,02	345M	22.767
26/03/2024	-1,63%	-0,37	22,39	22,75	22,15	22,80	158M	14.005
25/03/2024	-1,26%	-0,29	22,76	23,07	22,57	23,12	117M	7.509
22/03/2024	-0,60%	-0,14	23,05	23,14	22,77	23,35	100M	9.113
21/03/2024	-0,17%	-0,04	23,19	23,25	23,01	23,44	138M	10.126
20/03/2024	0,17%	0,04	23,23	23,07	22,97	23,28	126M	12.675
19/03/2024	0,22%	0,05	23,19	23,20	23,03	23,36	168M	8.858
18/03/2024	-0,47%	-0,11	23,14	23,19	22,93	23,32	183M	9.339
15/03/2024	-1,27%	-0,30	23,25	23,70	23,25	23,96	291M	14.119
14/03/2024	1,25%	0,29	23,55	23,35	23,30	23,70	131M	13.159
13/03/2024	3,15%	0,71	23,26	22,65	22,64	23,53	156M	19.196
12/03/2024	2,17%	0,48	22,55	22,28	22,11	22,69	126M	14.236
11/03/2024	1,80%	0,39	22,07	21,46	21,44	22,20	103M	9.811
08/03/2024	1,03%	0,22	21,68	21,35	21,32	21,75	118M	16.473
07/03/2024	0,05%	0,01	21,46	21,51	21,31	21,64	134M	16.038
06/03/2024	-5,46%	-1,24	21,45	22,81	21,45	22,89	312M	19.182
05/03/2024	0,62%	0,14	22,69	22,49	22,40	23,09	95M	11.518
04/03/2024	0,18%	0,04	22,55	22,49	22,32	22,76	80M	8.984
01/03/2024	-2,39%	-0,55	22,51	23,07	22,51	23,38	134M	12.541
29/02/2024	2,72%	0,61	23,06	22,72	22,66	23,51	211M	16.795
28/02/2024	-1,97%	-0,45	22,45	22,76	22,36	23,19	124M	13.061
27/02/2024	3,43%	0,76	22,90	22,41	22,29	22,92	129M	17.810
26/02/2024	4,19%	0,89	22,14	21,25	21,21	22,38	194M	15.411
23/02/2024	-1,67%	-0,36	21,25	21,64	21,16	21,68	146M	14.929
22/02/2024	-2,57%	-0,57	21,61	22,22	21,61	22,30	141M	12.604
21/02/2024	-0,18%	-0,04	22,18	22,14	21,63	22,32	146M	18.692
20/02/2024	0,05%	0,01	22,22	21,98	21,90	22,29	130M	17.398
19/02/2024	-1,07%	-0,24	22,21	22,27	21,91	22,39	71M	9.008
16/02/2024	-0,31%	-0,07	22,45	22,51	22,11	22,62	110M	12.905
15/02/2024	-0,09%	-0,02	22,52	22,54	22,48	22,90	116M	18.865
14/02/2024	0,40%	0,09	22,54	22,34	22,34	22,88	116M	12.139
09/02/2024	-2,39%	-0,55	22,45	22,90	22,33	23,06	114M	17.064
08/02/2024	-2,25%	-0,53	23,00	23,61	22,90	23,61	122M	10.959
07/02/2024	-0,93%	-0,22	23,53	23,67	23,37	23,79	102M	10.396
06/02/2024	1,24%	0,29	23,75	23,50	23,39	23,89	81M	8.931
05/02/2024	2,00%	0,46	23,46	23,19	22,88	23,59	165M	17.444
02/02/2024	-0,43%	-0,10	23,00	23,10	22,59	23,26	176M	17.562
01/02/2024	-1,41%	-0,33	23,10	23,43	22,91	23,53	147M	15.007
31/01/2024	-0,42%	-0,10	23,43	23,53	23,43	23,91	100M	12.870
30/01/2024	-0,97%	-0,23	23,53	23,75	23,39	23,75	89M	9.784
29/01/2024	-2,38%	-0,58	23,76	24,25	23,63	24,30	119M	8.164
26/01/2024	0,58%	0,14	24,34	24,25	24,17	24,56	41M	4.677
25/01/2024	0,12%	0,03	24,20	24,17	24,05	24,32	48M	5.886
24/01/2024	-0,45%	-0,11	24,17	24,38	24,02	24,47	113M	12.223
23/01/2024	2,45%	0,58	24,28	23,79	23,60	24,38	119M	16.262
22/01/2024	-0,21%	-0,05	23,70	23,75	23,53	23,95	104M	11.918
19/01/2024	-0,75%	-0,18	23,75	23,93	23,51	23,93	156M	11.631
18/01/2024	-1,77%	-0,43	23,93	24,40	23,84	24,50	151M	12.176
17/01/2024	0,08%	0,02	24,36	24,35	24,21	24,44	140M	13.904
16/01/2024	-1,58%	-0,39	24,34	24,50	24,27	24,72	207M	19.824
15/01/2024	0,08%	0,02	24,73	24,80	24,65	24,95	59M	7.631
12/01/2024	2,28%	0,55	24,71	24,14	24,08	24,78	159M	11.080
11/01/2024	-0,49%	-0,12	24,16	24,20	24,06	24,31	187M	11.340
10/01/2024	1,17%	0,28	24,28	24,00	23,95	24,28	99M	8.195
09/01/2024	0,25%	0,06	24,00	23,93	23,91	24,32	143M	16.139
08/01/2024	-0,54%	-0,13	23,94	23,90	23,88	24,15	73M	6.962
05/01/2024	-0,21%	-0,05	24,07	23,85	23,71	24,33	98M	9.068
04/01/2024	-1,43%	-0,35	24,12	24,40	23,96	24,43	100M	11.624
03/01/2024	-2,78%	-0,70	24,47	25,17	24,47	25,33	139M	11.151
02/01/2024	1,04%	0,26	25,17	24,91	24,79	25,29	107M	12.273
28/12/2023	-0,32%	-0,08	24,91	25,00	24,87	25,13	65M	6.333
27/12/2023	-0,04%	-0,01	24,99	24,93	24,79	25,08	58M	5.553
26/12/2023	0,52%	0,13	25,00	24,97	24,85	25,08	60M	7.388
22/12/2023	0,20%	0,05	24,87	24,95	24,63	25,03	171M	11.127
21/12/2023	-0,88%	-0,22	24,82	25,20	24,65	25,28	195M	12.623
20/12/2023	3,39%	0,82	25,04	24,14	24,07	25,31	341M	20.579
19/12/2023	2,28%	0,54	24,22	23,74	23,63	24,22	223M	14.775
18/12/2023	-0,17%	-0,04	23,68	23,80	23,51	23,81	189M	13.691
15/12/2023	-1,04%	-0,25	23,72	24,13	23,46	24,23	347M	18.965
14/12/2023	-1,56%	-0,38	23,97	24,46	23,78	24,53	180M	19.591
13/12/2023	3,18%	0,75	24,35	23,60	23,54	24,35	154M	16.358
12/12/2023	-0,67%	-0,16	23,60	23,80	23,59	23,83	93M	7.793
11/12/2023	-0,50%	-0,12	23,76	23,88	23,75	23,97	95M	8.409
08/12/2023	1,19%	0,28	23,88	23,72	23,45	23,90	123M	12.290
07/12/2023	0,38%	0,09	23,60	23,51	23,42	23,69	105M	8.783
06/12/2023	-1,47%	-0,35	23,51	23,90	23,12	23,94	228M	15.287
05/12/2023	1,06%	0,25	23,86	23,73	23,63	23,94	129M	14.149
04/12/2023	-1,05%	-0,25	23,61	23,75	23,54	23,94	96M	10.737
01/12/2023	2,80%	0,65	23,86	23,21	23,15	23,86	161M	14.418
30/11/2023	0,00%	0,00	23,21	23,22	23,05	23,46	429M	23.480
29/11/2023	-0,56%	-0,13	23,21	23,48	23,11	23,53	202M	16.018
28/11/2023	0,52%	0,12	23,34	23,25	23,01	23,38	170M	17.580
27/11/2023	1,09%	0,25	23,22	23,01	22,83	23,22	196M	19.322
24/11/2023	0,44%	0,10	22,97	22,84	22,53	22,97	163M	17.991
23/11/2023	3,16%	0,70	22,87	22,30	22,16	22,89	185M	17.007
22/11/2023	4,04%	0,86	22,17	21,38	21,38	22,30	272M	23.883
21/11/2023	-2,34%	-0,51	21,31	21,82	21,17	21,87	174M	14.038
20/11/2023	0,83%	0,18	21,82	21,73	21,48	21,88	122M	14.444
17/11/2023	-0,09%	-0,02	21,64	21,66	21,64	22,14	213M	22.029
16/11/2023	3,74%	0,78	21,66	20,81	20,63	21,72	242M	25.637
14/11/2023	-0,57%	-0,12	20,88	20,85	20,21	21,33	301M	31.948
13/11/2023	-1,45%	-0,31	21,00	21,32	20,94	21,43	143M	15.823
10/11/2023	1,14%	0,24	21,31	21,15	21,12	21,55	159M	17.336
09/11/2023	-2,00%	-0,43	21,07	21,50	20,85	21,64	172M	16.282
08/11/2023	-0,83%	-0,18	21,50	21,72	21,34	21,90	215M	19.937
07/11/2023	1,69%	0,36	21,68	21,33	21,33	21,77	166M	18.411
06/11/2023	2,25%	0,47	21,32	20,93	20,90	21,51	196M	20.618
03/11/2023	1,91%	0,39	20,85	20,61	20,61	21,06	182M	24.275
01/11/2023	2,15%	0,43	20,46	20,02	20,02	20,77	210M	24.081
31/10/2023	0,60%	0,12	20,03	19,99	19,77	20,18	111M	12.318
30/10/2023	0,15%	0,03	19,91	19,99	19,77	20,19	135M	18.332
27/10/2023	-0,45%	-0,09	19,88	20,01	19,70	20,41	151M	18.677
26/10/2023	3,47%	0,67	19,97	19,44	19,43	19,99	198M	22.269
25/10/2023	-0,21%	-0,04	19,30	19,34	19,18	19,48	102M	13.510
24/10/2023	-0,31%	-0,06	19,34	19,51	19,29	19,65	122M	11.948
23/10/2023	1,04%	0,20	19,40	19,14	19,13	19,58	115M	9.770
20/10/2023	1,21%	0,23	19,20	18,87	18,86	19,26	173M	13.989
19/10/2023	-1,35%	-0,26	18,97	19,24	18,93	19,26	165M	17.931
18/10/2023	1,05%	0,20	19,23	18,90	18,90	19,36	234M	22.550
17/10/2023	-0,94%	-0,18	19,03	19,11	18,98	19,26	135M	21.654
16/10/2023	1,27%	0,24	19,21	19,05	19,04	19,40	184M	20.285
13/10/2023	-1,04%	-0,20	18,97	19,08	18,82	19,18	190M	18.623
11/10/2023	2,02%	0,38	19,17	19,00	18,85	19,23	223M	20.485
10/10/2023	2,23%	0,41	18,79	18,45	18,24	18,88	232M	15.734
09/10/2023	1,16%	0,21	18,38	18,10	17,87	18,41	177M	16.282
06/10/2023	-0,22%	-0,04	18,17	18,05	17,96	18,28	191M	19.398
05/10/2023	0,00%	0,00	18,21	18,22	17,97	18,32	128M	11.417
04/10/2023	0,33%	0,06	18,21	18,18	18,18	18,51	183M	15.078
03/10/2023	0,67%	0,12	18,15	17,96	17,96	18,59	219M	18.245
02/10/2023	-	-	18,03	18,06	17,91	18,22	95M	11.460

Date,Open,High,Low,Close,Volume
17-Apr-24,22.72,22.77,22.18,22.40,148625704
16-Apr-24,23.03,23.35,22.49,22.62,262005538
15-Apr-24,22.00,23.29,21.89,23.03,324109916
12-Apr-24,22.05,22.17,21.88,22.10,152102838
11-Apr-24,22.30,22.45,22.04,22.30,169568488
10-Apr-24,22.23,22.39,21.94,22.35,181423184
09-Apr-24,21.60,22.44,21.57,22.41,304072790
08-Apr-24,21.29,21.65,21.10,21.55,193340571
05-Apr-24,21.43,21.54,21.08,21.25,115243152
04-Apr-24,21.23,21.67,21.23,21.43,235452214
03-Apr-24,20.85,21.22,20.63,20.99,319017064
02-Apr-24,20.90,20.95,20.56,20.86,146051577
01-Apr-24,21.29,21.37,20.84,20.86,216601989
28-Mar-24,21.92,21.95,21.33,21.50,291623588
27-Mar-24,21.83,22.02,21.48,21.90,345166139
26-Mar-24,22.75,22.80,22.15,22.39,157556863
25-Mar-24,23.07,23.12,22.57,22.76,116944961
22-Mar-24,23.14,23.35,22.77,23.05,100205460
21-Mar-24,23.25,23.44,23.01,23.19,137772523
20-Mar-24,23.07,23.28,22.97,23.23,126386734
19-Mar-24,23.20,23.36,23.03,23.19,168483130
18-Mar-24,23.19,23.32,22.93,23.14,182783389
15-Mar-24,23.70,23.96,23.25,23.25,291254718
14-Mar-24,23.35,23.70,23.30,23.55,131456849
13-Mar-24,22.65,23.53,22.64,23.26,155585160
12-Mar-24,22.28,22.69,22.11,22.55,126096329
11-Mar-24,21.46,22.20,21.44,22.07,103050770
08-Mar-24,21.35,21.75,21.32,21.68,118472291
07-Mar-24,21.51,21.64,21.31,21.46,133860875
06-Mar-24,22.81,22.89,21.45,21.45,311948850
05-Mar-24,22.49,23.09,22.40,22.69,95171407
04-Mar-24,22.49,22.76,22.32,22.55,79625216
01-Mar-24,23.07,23.38,22.51,22.51,133846632
29-Feb-24,22.72,23.51,22.66,23.06,211387044
28-Feb-24,22.76,23.19,22.36,22.45,124308771
27-Feb-24,22.41,22.92,22.29,22.90,129336000
26-Feb-24,21.25,22.38,21.21,22.14,194284863
23-Feb-24,21.64,21.68,21.16,21.25,146494277
22-Feb-24,22.22,22.30,21.61,21.61,141436257
21-Feb-24,22.14,22.32,21.63,22.18,145602535
20-Feb-24,21.98,22.29,21.90,22.22,130338532
19-Feb-24,22.27,22.39,21.91,22.21,71425847
16-Feb-24,22.51,22.62,22.11,22.45,110363707
15-Feb-24,22.54,22.90,22.48,22.52,116476175
14-Feb-24,22.34,22.88,22.34,22.54,115935178
09-Feb-24,22.90,23.06,22.33,22.45,113544965
08-Feb-24,23.61,23.61,22.90,23.00,122393959
07-Feb-24,23.67,23.79,23.37,23.53,101797252
06-Feb-24,23.50,23.89,23.39,23.75,81069188
05-Feb-24,23.19,23.59,22.88,23.46,165108481
02-Feb-24,23.10,23.26,22.59,23.00,176449583
01-Feb-24,23.43,23.53,22.91,23.10,146763191
31-Jan-24,23.53,23.91,23.43,23.43,99980916
30-Jan-24,23.75,23.75,23.39,23.53,88745165
29-Jan-24,24.25,24.30,23.63,23.76,118899514
26-Jan-24,24.25,24.56,24.17,24.34,40717173
25-Jan-24,24.17,24.32,24.05,24.20,48171807
24-Jan-24,24.38,24.47,24.02,24.17,113158099
23-Jan-24,23.79,24.38,23.60,24.28,118706187
22-Jan-24,23.75,23.95,23.53,23.70,104476259
19-Jan-24,23.93,23.93,23.51,23.75,156187748
18-Jan-24,24.40,24.50,23.84,23.93,150706058
17-Jan-24,24.35,24.44,24.21,24.36,140033162
16-Jan-24,24.50,24.72,24.27,24.34,207253701
15-Jan-24,24.80,24.95,24.65,24.73,58766887
12-Jan-24,24.14,24.78,24.08,24.71,159148330
11-Jan-24,24.20,24.31,24.06,24.16,187199351
10-Jan-24,24.00,24.28,23.95,24.28,98915109
09-Jan-24,23.93,24.32,23.91,24.00,142908881
08-Jan-24,23.90,24.15,23.88,23.94,73219695
05-Jan-24,23.85,24.33,23.71,24.07,98425983
04-Jan-24,24.40,24.43,23.96,24.12,100320352
03-Jan-24,25.17,25.33,24.47,24.47,138823603
02-Jan-24,24.91,25.29,24.79,25.17,106982386
28-Dec-23,25.00,25.13,24.87,24.91,65420033
27-Dec-23,24.93,25.08,24.79,24.99,58277670
26-Dec-23,24.97,25.08,24.85,25.00,59665070
22-Dec-23,24.95,25.03,24.63,24.87,171471840
21-Dec-23,25.20,25.28,24.65,24.82,194826382
20-Dec-23,24.14,25.31,24.07,25.04,341179921
19-Dec-23,23.74,24.22,23.63,24.22,222716757
18-Dec-23,23.80,23.81,23.51,23.68,188964383
15-Dec-23,24.13,24.23,23.46,23.72,346920063
14-Dec-23,24.46,24.53,23.78,23.97,180464836
13-Dec-23,23.60,24.35,23.54,24.35,154018802
12-Dec-23,23.80,23.83,23.59,23.60,93226525
11-Dec-23,23.88,23.97,23.75,23.76,95143202
08-Dec-23,23.72,23.90,23.45,23.88,123044983
07-Dec-23,23.51,23.69,23.42,23.60,104782518
06-Dec-23,23.90,23.94,23.12,23.51,228088320
05-Dec-23,23.73,23.94,23.63,23.86,129015154
04-Dec-23,23.75,23.94,23.54,23.61,96097481
01-Dec-23,23.21,23.86,23.15,23.86,160708709
30-Nov-23,23.22,23.46,23.05,23.21,429328842
29-Nov-23,23.48,23.53,23.11,23.21,202319703
28-Nov-23,23.25,23.38,23.01,23.34,170045539
27-Nov-23,23.01,23.22,22.83,23.22,195883988
24-Nov-23,22.84,22.97,22.53,22.97,162548284
23-Nov-23,22.30,22.89,22.16,22.87,185139134
22-Nov-23,21.38,22.30,21.38,22.17,271863729
21-Nov-23,21.82,21.87,21.17,21.31,174113740
20-Nov-23,21.73,21.88,21.48,21.82,122179713
17-Nov-23,21.66,22.14,21.64,21.64,213046277
16-Nov-23,20.81,21.72,20.63,21.66,242393233
14-Nov-23,20.85,21.33,20.21,20.88,300796890
13-Nov-23,21.32,21.43,20.94,21.00,142655535
10-Nov-23,21.15,21.55,21.12,21.31,159212841
09-Nov-23,21.50,21.64,20.85,21.07,171676890
08-Nov-23,21.72,21.90,21.34,21.50,214616441
07-Nov-23,21.33,21.77,21.33,21.68,166098762
06-Nov-23,20.93,21.51,20.90,21.32,196445947
03-Nov-23,20.61,21.06,20.61,20.85,182065902
01-Nov-23,20.02,20.77,20.02,20.46,210390220
31-Oct-23,19.99,20.18,19.77,20.03,111244444
30-Oct-23,19.99,20.19,19.77,19.91,134546723
27-Oct-23,20.01,20.41,19.70,19.88,150608745
26-Oct-23,19.44,19.99,19.43,19.97,198478163
25-Oct-23,19.34,19.48,19.18,19.30,101989648
24-Oct-23,19.51,19.65,19.29,19.34,122018126
23-Oct-23,19.14,19.58,19.13,19.40,114757664
20-Oct-23,18.87,19.26,18.86,19.20,173053753
19-Oct-23,19.24,19.26,18.93,18.97,165315626
18-Oct-23,18.90,19.36,18.90,19.23,233837808
17-Oct-23,19.11,19.26,18.98,19.03,134720514
16-Oct-23,19.05,19.40,19.04,19.21,184484801
13-Oct-23,19.08,19.18,18.82,18.97,189841376
11-Oct-23,19.00,19.23,18.85,19.17,222889944
10-Oct-23,18.45,18.88,18.24,18.79,232127097
09-Oct-23,18.10,18.41,17.87,18.38,177159905
06-Oct-23,18.05,18.28,17.96,18.17,190579014
05-Oct-23,18.22,18.32,17.97,18.21,128471747
04-Oct-23,18.18,18.51,18.18,18.21,182871037
03-Oct-23,17.96,18.59,17.96,18.15,218875093
02-Oct-23,18.06,18.22,17.91,18.03,94533249

*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