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
24/03/2025	-2,01%	-0,84	41,00	41,84	40,51	41,95	279M	28.841
21/03/2025	2,55%	1,04	41,84	40,89	40,59	42,33	703M	39.396
20/03/2025	4,27%	1,67	40,80	39,09	39,05	42,15	796M	63.778
19/03/2025	1,35%	0,52	39,13	38,71	38,22	39,36	515M	40.610
18/03/2025	17,89%	5,86	38,61	36,15	36,12	39,10	1.179M	72.907
17/03/2025	-1,44%	-0,48	32,75	33,38	31,61	33,38	303M	27.209
14/03/2025	0,79%	0,26	33,23	33,20	32,86	33,55	146M	18.133

13/03/2025	-0,09%	-0,03	32,97	33,21	32,51	33,30	210M	22.242
12/03/2025	2,77%	0,89	33,00	32,27	32,16	33,24	217M	23.246
11/03/2025	-0,71%	-0,23	32,11	32,42	31,84	32,47	202M	20.046
10/03/2025	2,67%	0,84	32,34	31,24	31,24	32,59	200M	22.747
07/03/2025	2,51%	0,77	31,50	30,52	30,52	31,80	190M	21.490
06/03/2025	-1,22%	-0,38	30,73	31,10	30,40	31,20	237M	27.265
05/03/2025	0,39%	0,12	31,11	31,99	30,62	32,04	192M	21.103
28/02/2025	-0,90%	-0,28	30,99	31,23	30,61	31,49	322M	28.463
27/02/2025	1,10%	0,34	31,27	30,88	30,53	31,55	203M	23.128
26/02/2025	-0,23%	-0,07	30,93	31,15	30,65	31,26	145M	18.367
25/02/2025	1,37%	0,42	31,00	30,70	30,70	31,20	261M	20.344
24/02/2025	-2,74%	-0,86	30,58	31,52	30,56	31,65	224M	20.766
21/02/2025	1,45%	0,45	31,44	30,99	30,81	31,50	242M	23.245
20/02/2025	-2,09%	-0,66	30,99	31,55	30,64	31,57	443M	30.055
19/02/2025	-2,19%	-0,71	31,65	32,19	31,55	32,74	353M	30.028
18/02/2025	-0,77%	-0,25	32,36	32,69	32,20	32,83	207M	22.196
17/02/2025	-2,77%	-0,93	32,61	33,71	32,31	33,72	272M	25.994
14/02/2025	3,71%	1,20	33,54	32,50	31,93	33,73	369M	35.459
13/02/2025	-1,97%	-0,65	32,34	32,99	32,00	33,16	650M	31.585
12/02/2025	-4,71%	-1,63	32,99	34,36	32,75	34,46	444M	43.326
11/02/2025	-1,34%	-0,47	34,62	35,08	34,45	35,25	175M	19.206
10/02/2025	1,53%	0,53	35,09	34,97	34,84	35,53	177M	16.319
07/02/2025	-3,22%	-1,15	34,56	35,73	34,25	35,91	246M	24.916
06/02/2025	1,82%	0,64	35,71	35,07	35,07	35,74	141M	19.803
05/02/2025	2,27%	0,78	35,07	34,44	34,39	35,07	223M	23.155
04/02/2025	-3,79%	-1,35	34,29	35,64	34,07	35,74	275M	27.157
03/02/2025	0,56%	0,20	35,64	35,72	35,19	36,38	398M	34.580
31/01/2025	1,20%	0,42	35,44	35,03	34,94	35,85	262M	25.474
30/01/2025	0,52%	0,18	35,02	35,00	34,39	35,57	239M	25.638
29/01/2025	0,17%	0,06	34,84	35,02	34,74	35,42	162M	16.749
28/01/2025	-0,91%	-0,32	34,78	35,01	34,71	35,44	167M	22.504
27/01/2025	4,34%	1,46	35,10	33,75	33,75	35,10	243M	25.879
24/01/2025	-2,04%	-0,70	33,64	34,31	33,64	34,31	220M	20.831
23/01/2025	1,60%	0,54	34,34	34,05	33,65	35,06	308M	30.007
22/01/2025	0,42%	0,14	33,80	33,89	33,36	34,20	230M	23.371
21/01/2025	-1,84%	-0,63	33,66	34,25	32,56	34,25	347M	30.969
20/01/2025	1,30%	0,44	34,29	33,85	33,72	34,42	98M	11.634
17/01/2025	0,86%	0,29	33,85	33,66	33,48	34,50	244M	21.315
16/01/2025	-4,03%	-1,41	33,56	34,90	33,45	35,14	310M	26.681
15/01/2025	0,06%	0,02	34,97	35,32	34,46	35,44	244M	25.766
14/01/2025	-1,41%	-0,50	34,95	35,33	34,71	35,58	383M	16.754
13/01/2025	0,28%	0,10	35,45	35,35	34,96	35,60	149M	19.205
10/01/2025	-1,34%	-0,48	35,35	35,75	34,55	35,75	222M	25.517
09/01/2025	0,59%	0,21	35,83	35,64	35,10	36,01	105M	13.702
08/01/2025	-0,59%	-0,21	35,62	35,70	35,39	36,43	288M	22.258
07/01/2025	-1,54%	-0,56	35,83	36,44	35,80	36,93	323M	30.253
06/01/2025	0,17%	0,06	36,39	36,30	36,00	36,54	429M	24.786
03/01/2025	-2,08%	-0,77	36,33	36,88	36,12	37,05	214M	30.693
02/01/2025	2,20%	0,80	37,10	36,50	35,79	37,48	307M	36.937
30/12/2024	0,25%	0,09	36,30	36,20	36,20	37,18	321M	23.881
27/12/2024	-2,64%	-0,98	36,21	37,00	35,98	37,12	246M	25.107
26/12/2024	-0,05%	-0,02	37,19	37,24	36,87	37,46	135M	15.810
23/12/2024	-0,80%	-0,30	37,21	37,17	36,67	37,78	230M	21.592
20/12/2024	-2,19%	-0,84	37,51	38,15	36,71	38,29	557M	30.487
19/12/2024	-1,49%	-0,58	38,35	39,07	38,10	39,70	227M	27.204
18/12/2024	-3,81%	-1,54	38,93	40,31	38,58	40,46	444M	40.573
17/12/2024	2,48%	0,98	40,47	39,50	39,39	40,62	421M	46.184
16/12/2024	2,73%	1,05	39,49	38,44	38,40	39,93	282M	23.438
13/12/2024	1,13%	0,43	38,44	38,00	37,99	39,58	350M	28.124
12/12/2024	-1,86%	-0,72	38,01	38,30	37,79	38,85	305M	31.144
11/12/2024	0,94%	0,36	38,73	38,26	37,94	39,04	325M	30.930
10/12/2024	-3,91%	-1,56	38,37	40,10	38,15	40,24	454M	28.162
09/12/2024	2,33%	0,91	39,93	39,06	38,95	40,04	235M	18.587
06/12/2024	0,05%	0,02	39,02	39,38	38,62	39,44	242M	23.050
05/12/2024	-0,18%	-0,07	39,00	39,28	38,27	39,36	232M	20.063
04/12/2024	1,69%	0,65	39,07	38,38	38,13	39,07	159M	14.777
03/12/2024	2,10%	0,79	38,42	37,59	37,44	38,62	261M	20.468
02/12/2024	0,83%	0,31	37,63	37,08	36,87	37,89	289M	29.192
29/11/2024	2,58%	0,94	37,32	36,44	36,36	37,89	453M	45.136
28/11/2024	3,35%	1,18	36,38	35,12	34,94	36,71	411M	37.584
27/11/2024	0,40%	0,14	35,20	35,12	34,85	35,27	149M	19.470
26/11/2024	0,46%	0,16	35,06	34,97	34,63	35,10	148M	16.305
25/11/2024	-2,10%	-0,75	34,90	34,44	34,24	34,90	221M	20.432
22/11/2024	2,86%	0,99	35,65	34,98	34,70	35,79	247M	27.633
21/11/2024	-0,55%	-0,19	34,66	34,63	34,34	34,95	204M	24.298
19/11/2024	-0,14%	-0,05	34,85	34,94	34,42	35,12	913M	28.632
18/11/2024	-0,85%	-0,30	34,90	35,26	34,90	35,94	447M	40.688
14/11/2024	-3,38%	-1,23	35,20	36,84	34,97	37,20	760M	44.018
13/11/2024	2,04%	0,73	36,43	35,70	35,20	36,43	169M	19.973
12/11/2024	1,45%	0,51	35,70	35,90	35,35	36,07	354M	27.986
11/11/2024	0,63%	0,22	35,19	34,97	34,97	35,73	144M	18.810
08/11/2024	-2,48%	-0,89	34,97	35,64	34,83	35,67	240M	29.190
07/11/2024	-2,98%	-1,10	35,86	36,72	35,12	36,90	316M	28.843
06/11/2024	2,61%	0,94	36,96	36,08	35,40	37,13	287M	28.569
05/11/2024	-0,19%	-0,07	36,02	35,97	35,63	36,20	120M	16.789
04/11/2024	1,66%	0,59	36,09	36,00	35,67	36,13	134M	19.760
01/11/2024	-1,42%	-0,51	35,50	36,11	35,43	36,23	215M	23.683
31/10/2024	-1,88%	-0,69	36,01	36,82	36,01	37,19	356M	24.775
30/10/2024	0,82%	0,30	36,70	36,60	35,82	36,79	284M	23.499
29/10/2024	0,91%	0,33	36,40	36,06	36,00	36,48	233M	19.135
28/10/2024	4,19%	1,45	36,07	34,80	34,72	36,25	226M	25.649
25/10/2024	-0,37%	-0,13	34,62	34,38	34,05	35,05	303M	31.565
24/10/2024	-1,14%	-0,40	34,75	35,00	34,45	35,32	284M	24.661
23/10/2024	-0,14%	-0,05	35,15	35,19	34,62	35,33	187M	21.314
22/10/2024	1,03%	0,36	35,20	34,71	34,36	35,20	172M	23.158
21/10/2024	0,37%	0,13	34,84	34,79	34,58	35,07	264M	17.965
18/10/2024	0,29%	0,10	34,71	34,60	34,17	34,94	203M	21.747
17/10/2024	1,53%	0,52	34,61	33,59	33,56	34,61	186M	21.652
16/10/2024	1,55%	0,52	34,09	33,67	33,11	34,34	378M	38.110
15/10/2024	2,54%	0,83	33,57	32,60	32,57	33,58	256M	25.815
14/10/2024	2,73%	0,87	32,74	31,70	31,70	32,78	134M	17.714
11/10/2024	-1,58%	-0,51	31,87	32,37	31,54	32,37	162M	17.558
10/10/2024	-0,64%	-0,21	32,38	32,59	31,91	32,72	240M	18.487
09/10/2024	0,74%	0,24	32,59	32,15	31,68	32,59	319M	28.273
08/10/2024	0,34%	0,11	32,35	32,04	32,00	32,54	137M	17.251
07/10/2024	-0,62%	-0,20	32,24	32,72	32,18	32,80	186M	23.661
04/10/2024	0,12%	0,04	32,44	32,04	31,92	32,44	144M	14.596
03/10/2024	-1,97%	-0,65	32,40	32,70	32,09	33,21	307M	26.584
02/10/2024	1,94%	0,63	33,05	33,16	32,60	33,60	397M	33.226
01/10/2024	2,50%	0,79	32,42	31,80	31,60	33,04	525M	33.088
30/09/2024	1,67%	0,52	31,63	31,07	30,85	31,64	514M	22.438
27/09/2024	-0,86%	-0,27	31,11	31,12	30,83	31,51	174M	20.428
26/09/2024	0,48%	0,15	31,38	31,23	31,11	31,52	219M	20.951
25/09/2024	-2,47%	-0,79	31,23	31,80	30,99	31,80	355M	24.296
24/09/2024	0,66%	0,21	32,02	32,30	31,69	32,50	263M	27.889
23/09/2024	-1,64%	-0,53	31,81	31,25	31,06	32,48	347M	24.782
20/09/2024	-1,52%	-0,50	32,34	32,94	32,27	33,59	823M	31.585
19/09/2024	0,43%	0,14	32,84	32,95	32,42	33,52	316M	20.615
18/09/2024	-4,19%	-1,43	32,70	33,97	32,66	33,99	241M	21.829
17/09/2024	1,61%	0,54	34,13	34,43	34,12	34,89	324M	29.094
16/09/2024	1,60%	0,53	33,59	33,15	33,11	33,72	149M	14.675
13/09/2024	-1,28%	-0,43	33,06	33,45	32,48	33,86	311M	24.439
12/09/2024	-0,30%	-0,10	33,49	33,35	33,18	33,69	171M	14.437
11/09/2024	-1,81%	-0,62	33,59	34,20	33,35	34,28	201M	20.858
10/09/2024	0,91%	0,31	34,21	33,55	33,29	34,39	483M	19.175
09/09/2024	-1,28%	-0,44	33,90	34,17	33,75	34,96	227M	19.110
06/09/2024	-	-	34,34	34,51	34,17	34,62	152M	15.415

Date,Open,High,Low,Close,Volume
24-Mar-25,41.84,41.95,40.51,41.00,279430304
21-Mar-25,40.89,42.33,40.59,41.84,703427546
20-Mar-25,39.09,42.15,39.05,40.80,795979914
19-Mar-25,38.71,39.36,38.22,39.13,514561647
18-Mar-25,36.15,39.10,36.12,38.61,1178814595
17-Mar-25,33.38,33.38,31.61,32.75,302698101
14-Mar-25,33.20,33.55,32.86,33.23,146222624
13-Mar-25,33.21,33.30,32.51,32.97,209752391
12-Mar-25,32.27,33.24,32.16,33.00,217106439
11-Mar-25,32.42,32.47,31.84,32.11,202251560
10-Mar-25,31.24,32.59,31.24,32.34,200406499
07-Mar-25,30.52,31.80,30.52,31.50,190260135
06-Mar-25,31.10,31.20,30.40,30.73,236628699
05-Mar-25,31.99,32.04,30.62,31.11,192002787
28-Feb-25,31.23,31.49,30.61,30.99,321768478
27-Feb-25,30.88,31.55,30.53,31.27,203010595
26-Feb-25,31.15,31.26,30.65,30.93,145198571
25-Feb-25,30.70,31.20,30.70,31.00,261453643
24-Feb-25,31.52,31.65,30.56,30.58,224427433
21-Feb-25,30.99,31.50,30.81,31.44,242333984
20-Feb-25,31.55,31.57,30.64,30.99,442717471
19-Feb-25,32.19,32.74,31.55,31.65,352778636
18-Feb-25,32.69,32.83,32.20,32.36,207220902
17-Feb-25,33.71,33.72,32.31,32.61,271862810
14-Feb-25,32.50,33.73,31.93,33.54,368749098
13-Feb-25,32.99,33.16,32.00,32.34,650133247
12-Feb-25,34.36,34.46,32.75,32.99,444387083
11-Feb-25,35.08,35.25,34.45,34.62,174835021
10-Feb-25,34.97,35.53,34.84,35.09,176586645
07-Feb-25,35.73,35.91,34.25,34.56,245720684
06-Feb-25,35.07,35.74,35.07,35.71,140792467
05-Feb-25,34.44,35.07,34.39,35.07,223138933
04-Feb-25,35.64,35.74,34.07,34.29,275248313
03-Feb-25,35.72,36.38,35.19,35.64,397622739
31-Jan-25,35.03,35.85,34.94,35.44,262264782
30-Jan-25,35.00,35.57,34.39,35.02,239410907
29-Jan-25,35.02,35.42,34.74,34.84,162145809
28-Jan-25,35.01,35.44,34.71,34.78,166555177
27-Jan-25,33.75,35.10,33.75,35.10,242929642
24-Jan-25,34.31,34.31,33.64,33.64,220317769
23-Jan-25,34.05,35.06,33.65,34.34,307871470
22-Jan-25,33.89,34.20,33.36,33.80,230240598
21-Jan-25,34.25,34.25,32.56,33.66,346777592
20-Jan-25,33.85,34.42,33.72,34.29,98316662
17-Jan-25,33.66,34.50,33.48,33.85,244299509
16-Jan-25,34.90,35.14,33.45,33.56,310013012
15-Jan-25,35.32,35.44,34.46,34.97,243598234
14-Jan-25,35.33,35.58,34.71,34.95,382617388
13-Jan-25,35.35,35.60,34.96,35.45,148975167
10-Jan-25,35.75,35.75,34.55,35.35,222056183
09-Jan-25,35.64,36.01,35.10,35.83,104836949
08-Jan-25,35.70,36.43,35.39,35.62,288462611
07-Jan-25,36.44,36.93,35.80,35.83,322518476
06-Jan-25,36.30,36.54,36.00,36.39,429173172
03-Jan-25,36.88,37.05,36.12,36.33,213989414
02-Jan-25,36.50,37.48,35.79,37.10,306612153
30-Dec-24,36.20,37.18,36.20,36.30,320603052
27-Dec-24,37.00,37.12,35.98,36.21,246172838
26-Dec-24,37.24,37.46,36.87,37.19,135214075
23-Dec-24,37.17,37.78,36.67,37.21,229852253
20-Dec-24,38.15,38.29,36.71,37.51,557423765
19-Dec-24,39.07,39.70,38.10,38.35,226522505
18-Dec-24,40.31,40.46,38.58,38.93,444046269
17-Dec-24,39.50,40.62,39.39,40.47,421185139
16-Dec-24,38.44,39.93,38.40,39.49,282345987
13-Dec-24,38.00,39.58,37.99,38.44,349974278
12-Dec-24,38.30,38.85,37.79,38.01,304977854
11-Dec-24,38.26,39.04,37.94,38.73,324737700
10-Dec-24,40.10,40.24,38.15,38.37,454156606
09-Dec-24,39.06,40.04,38.95,39.93,235171313
06-Dec-24,39.38,39.44,38.62,39.02,242488021
05-Dec-24,39.28,39.36,38.27,39.00,231912761
04-Dec-24,38.38,39.07,38.13,39.07,159176908
03-Dec-24,37.59,38.62,37.44,38.42,260611101
02-Dec-24,37.08,37.89,36.87,37.63,289225991
29-Nov-24,36.44,37.89,36.36,37.32,452521816
28-Nov-24,35.12,36.71,34.94,36.38,410761328
27-Nov-24,35.12,35.27,34.85,35.20,148910873
26-Nov-24,34.97,35.10,34.63,35.06,148269438
25-Nov-24,34.44,34.90,34.24,34.90,221375914
22-Nov-24,34.98,35.79,34.70,35.65,246980208
21-Nov-24,34.63,34.95,34.34,34.66,203773073
19-Nov-24,34.94,35.12,34.42,34.85,913065049
18-Nov-24,35.26,35.94,34.90,34.90,446649876
14-Nov-24,36.84,37.20,34.97,35.20,760037815
13-Nov-24,35.70,36.43,35.20,36.43,168512609
12-Nov-24,35.90,36.07,35.35,35.70,353660126
11-Nov-24,34.97,35.73,34.97,35.19,143899377
08-Nov-24,35.64,35.67,34.83,34.97,240353505
07-Nov-24,36.72,36.90,35.12,35.86,316271021
06-Nov-24,36.08,37.13,35.40,36.96,286996507
05-Nov-24,35.97,36.20,35.63,36.02,119576574
04-Nov-24,36.00,36.13,35.67,36.09,133895630
01-Nov-24,36.11,36.23,35.43,35.50,215370886
31-Oct-24,36.82,37.19,36.01,36.01,355974036
30-Oct-24,36.60,36.79,35.82,36.70,283929385
29-Oct-24,36.06,36.48,36.00,36.40,232528479
28-Oct-24,34.80,36.25,34.72,36.07,225880058
25-Oct-24,34.38,35.05,34.05,34.62,303472164
24-Oct-24,35.00,35.32,34.45,34.75,283550081
23-Oct-24,35.19,35.33,34.62,35.15,186835877
22-Oct-24,34.71,35.20,34.36,35.20,171726513
21-Oct-24,34.79,35.07,34.58,34.84,264489974
18-Oct-24,34.60,34.94,34.17,34.71,202675376
17-Oct-24,33.59,34.61,33.56,34.61,185904609
16-Oct-24,33.67,34.34,33.11,34.09,377606958
15-Oct-24,32.60,33.58,32.57,33.57,255614526
14-Oct-24,31.70,32.78,31.70,32.74,133671572
11-Oct-24,32.37,32.37,31.54,31.87,161502594
10-Oct-24,32.59,32.72,31.91,32.38,240235409
09-Oct-24,32.15,32.59,31.68,32.59,318544425
08-Oct-24,32.04,32.54,32.00,32.35,136518241
07-Oct-24,32.72,32.80,32.18,32.24,185968099
04-Oct-24,32.04,32.44,31.92,32.44,143569228
03-Oct-24,32.70,33.21,32.09,32.40,307129099
02-Oct-24,33.16,33.60,32.60,33.05,397465422
01-Oct-24,31.80,33.04,31.60,32.42,525354165
30-Sep-24,31.07,31.64,30.85,31.63,513981981
27-Sep-24,31.12,31.51,30.83,31.11,173995405
26-Sep-24,31.23,31.52,31.11,31.38,218645315
25-Sep-24,31.80,31.80,30.99,31.23,355152037
24-Sep-24,32.30,32.50,31.69,32.02,262799247
23-Sep-24,31.25,32.48,31.06,31.81,347218760
20-Sep-24,32.94,33.59,32.27,32.34,823140873
19-Sep-24,32.95,33.52,32.42,32.84,315906342
18-Sep-24,33.97,33.99,32.66,32.70,240605854
17-Sep-24,34.43,34.89,34.12,34.13,323589249
16-Sep-24,33.15,33.72,33.11,33.59,148666239
13-Sep-24,33.45,33.86,32.48,33.06,311355506
12-Sep-24,33.35,33.69,33.18,33.49,170752884
11-Sep-24,34.20,34.28,33.35,33.59,201134321
10-Sep-24,33.55,34.39,33.29,34.21,482704774
09-Sep-24,34.17,34.96,33.75,33.90,226616126
06-Sep-24,34.51,34.62,34.17,34.34,151544027

*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