Cotação atual, histórico e gráfico do papel: JBSS3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -0,69% | -0,20 | 28,90 | 29,50 | 28,53 | 29,73 | 245M | 29.193 |
| 16/08/2019 | 1,68% | 0,48 | 29,10 | 29,21 | 28,61 | 29,97 | 464M | 36.209 |
| 15/08/2019 | 4,64% | 1,27 | 28,62 | 29,50 | 27,76 | 30,43 | 752M | 60.675 |
| 14/08/2019 | -2,22% | -0,62 | 27,35 | 28,04 | 26,76 | 28,09 | 309M | 38.637 |
| 13/08/2019 | -3,55% | -1,03 | 27,97 | 28,73 | 27,70 | 29,25 | 575M | 42.285 |
| 12/08/2019 | 5,76% | 1,58 | 29,00 | 27,42 | 27,35 | 29,04 | 355M | 38.030 |
| 09/08/2019 | 2,31% | 0,62 | 27,42 | 26,81 | 26,81 | 27,98 | 260M | 26.263 |
| 08/08/2019 | 0,22% | 0,06 | 26,80 | 26,82 | 26,22 | 27,10 | 252M | 28.125 |
| 07/08/2019 | -0,30% | -0,08 | 26,74 | 26,84 | 25,87 | 26,84 | 218M | 23.046 |
| 06/08/2019 | 3,71% | 0,96 | 26,82 | 26,12 | 25,93 | 26,82 | 175M | 20.937 |
| 05/08/2019 | -1,52% | -0,40 | 25,86 | 25,60 | 25,45 | 26,65 | 242M | 28.448 |
| 02/08/2019 | 0,61% | 0,16 | 26,26 | 26,24 | 25,32 | 26,64 | 189M | 22.268 |
| 01/08/2019 | 4,82% | 1,20 | 26,10 | 25,10 | 25,01 | 27,15 | 393M | 42.621 |
| 31/07/2019 | -1,58% | -0,40 | 24,90 | 25,35 | 24,62 | 25,50 | 198M | 21.326 |
| 30/07/2019 | 0,96% | 0,24 | 25,30 | 25,07 | 24,66 | 25,72 | 147M | 18.175 |
| 29/07/2019 | -0,63% | -0,16 | 25,06 | 25,47 | 24,46 | 25,47 | 178M | 22.443 |
| 26/07/2019 | -0,67% | -0,17 | 25,22 | 25,45 | 24,79 | 25,67 | 182M | 17.885 |
| 25/07/2019 | -2,12% | -0,55 | 25,39 | 26,07 | 25,04 | 26,49 | 220M | 23.104 |
| 24/07/2019 | 1,25% | 0,32 | 25,94 | 25,90 | 25,62 | 26,44 | 298M | 26.748 |
| 23/07/2019 | 3,10% | 0,77 | 25,62 | 25,09 | 24,70 | 25,70 | 235M | 26.240 |
| 22/07/2019 | 3,97% | 0,95 | 24,85 | 24,40 | 24,15 | 25,07 | 182M | 17.995 |
| 19/07/2019 | 0,42% | 0,10 | 23,90 | 23,76 | 23,50 | 24,10 | 91M | 12.205 |
| 18/07/2019 | 1,32% | 0,31 | 23,80 | 23,70 | 23,41 | 23,90 | 136M | 13.616 |
| 17/07/2019 | -1,51% | -0,36 | 23,49 | 24,05 | 23,34 | 24,09 | 194M | 19.012 |
| 16/07/2019 | -3,09% | -0,76 | 23,85 | 24,90 | 23,63 | 25,17 | 223M | 28.209 |
| 15/07/2019 | 3,19% | 0,76 | 24,61 | 24,13 | 24,13 | 24,86 | 212M | 18.337 |
| 12/07/2019 | -2,25% | -0,55 | 23,85 | 24,63 | 23,85 | 24,91 | 195M | 28.110 |
| 11/07/2019 | -3,82% | -0,97 | 24,40 | 25,50 | 24,23 | 25,85 | 238M | 24.840 |
| 10/07/2019 | 3,51% | 0,86 | 25,37 | 24,61 | 24,61 | 25,52 | 243M | 31.914 |
| 08/07/2019 | 0,91% | 0,22 | 24,51 | 24,39 | 24,34 | 25,20 | 194M | 19.736 |
| 05/07/2019 | 3,45% | 0,81 | 24,29 | 23,52 | 23,21 | 24,35 | 200M | 27.965 |
| 04/07/2019 | 1,65% | 0,38 | 23,48 | 23,35 | 23,19 | 23,68 | 145M | 15.950 |
| 03/07/2019 | 0,00% | 0,00 | 23,10 | 22,89 | 22,70 | 23,58 | 305M | 30.407 |
| 02/07/2019 | 3,17% | 0,71 | 23,10 | 22,47 | 22,12 | 23,10 | 217M | 25.948 |
| 01/07/2019 | 5,51% | 1,17 | 22,39 | 22,00 | 21,85 | 22,57 | 375M | 48.542 |
| 28/06/2019 | 0,62% | 0,13 | 21,22 | 21,25 | 20,97 | 21,55 | 216M | 19.265 |
| 27/06/2019 | -0,71% | -0,15 | 21,09 | 21,29 | 20,66 | 21,44 | 228M | 33.256 |
| 26/06/2019 | -3,01% | -0,66 | 21,24 | 22,12 | 21,23 | 22,16 | 216M | 20.550 |
| 25/06/2019 | 0,50% | 0,11 | 21,90 | 22,02 | 21,52 | 22,38 | 284M | 27.220 |
| 24/06/2019 | -1,27% | -0,28 | 21,79 | 22,30 | 21,73 | 22,55 | 172M | 22.337 |
| 21/06/2019 | 3,86% | 0,82 | 22,07 | 21,60 | 21,50 | 22,41 | 313M | 25.695 |
| 19/06/2019 | 3,21% | 0,66 | 21,25 | 20,64 | 20,60 | 21,40 | 215M | 28.302 |
| 18/06/2019 | -1,39% | -0,29 | 20,59 | 21,21 | 20,40 | 21,29 | 270M | 31.669 |
| 17/06/2019 | -1,18% | -0,25 | 20,88 | 21,24 | 20,83 | 21,65 | 245M | 34.968 |
| 14/06/2019 | -1,95% | -0,42 | 21,13 | 21,70 | 21,05 | 21,92 | 248M | 39.288 |
| 13/06/2019 | -2,62% | -0,58 | 21,55 | 22,21 | 20,92 | 22,29 | 730M | 43.703 |
| 12/06/2019 | 1,51% | 0,33 | 22,13 | 21,83 | 21,69 | 22,13 | 137M | 17.036 |
| 11/06/2019 | -1,00% | -0,22 | 21,80 | 22,23 | 21,80 | 22,40 | 193M | 28.042 |
| 10/06/2019 | 1,71% | 0,37 | 22,02 | 21,70 | 21,47 | 22,21 | 143M | 26.419 |
| 07/06/2019 | -1,55% | -0,34 | 21,65 | 21,95 | 21,55 | 22,33 | 202M | 23.400 |
| 06/06/2019 | -0,36% | -0,08 | 21,99 | 22,45 | 21,41 | 22,60 | 177M | 24.066 |
| 05/06/2019 | -1,34% | -0,30 | 22,07 | 22,45 | 22,00 | 22,81 | 238M | 30.453 |
| 04/06/2019 | 5,42% | 1,15 | 22,37 | 21,55 | 21,15 | 22,43 | 267M | 33.159 |
| 03/06/2019 | -2,93% | -0,64 | 21,22 | 21,92 | 20,68 | 22,30 | 347M | 39.095 |
| 31/05/2019 | -1,84% | -0,41 | 21,86 | 22,70 | 21,50 | 22,70 | 288M | 41.224 |
| 30/05/2019 | 5,20% | 1,10 | 22,27 | 21,35 | 21,35 | 22,53 | 362M | 47.016 |
| 29/05/2019 | -6,33% | -1,43 | 21,17 | 22,35 | 20,83 | 22,35 | 386M | 44.658 |
| 28/05/2019 | 0,40% | 0,09 | 22,60 | 22,79 | 22,12 | 23,00 | 459M | 28.675 |
| 27/05/2019 | -3,06% | -0,71 | 22,51 | 23,50 | 22,31 | 23,72 | 214M | 29.547 |
| 24/05/2019 | 4,27% | 0,95 | 23,22 | 22,76 | 22,76 | 23,26 | 284M | 34.331 |
| 23/05/2019 | -1,68% | -0,38 | 22,27 | 22,65 | 22,19 | 23,32 | 268M | 32.621 |
| 22/05/2019 | 0,94% | 0,21 | 22,65 | 22,47 | 22,42 | 23,19 | 386M | 39.162 |
| 21/05/2019 | -6,54% | -1,57 | 22,44 | 24,30 | 22,24 | 24,37 | 582M | 61.634 |
| 20/05/2019 | 1,87% | 0,44 | 24,01 | 23,97 | 23,66 | 24,78 | 382M | 47.179 |
| 17/05/2019 | 3,88% | 0,88 | 23,57 | 22,50 | 22,44 | 23,75 | 400M | 42.544 |
| 16/05/2019 | 3,09% | 0,68 | 22,69 | 21,61 | 21,61 | 23,77 | 525M | 59.853 |
| 15/05/2019 | 2,90% | 0,62 | 22,01 | 21,05 | 20,71 | 22,01 | 415M | 58.456 |
| 14/05/2019 | 8,36% | 1,65 | 21,39 | 20,35 | 20,01 | 21,39 | 456M | 48.604 |
| 13/05/2019 | -1,45% | -0,29 | 19,74 | 19,60 | 19,56 | 20,27 | 206M | 29.039 |
| 10/05/2019 | -3,70% | -0,77 | 20,03 | 20,60 | 20,03 | 20,71 | 172M | 22.990 |
| 09/05/2019 | 3,17% | 0,64 | 20,80 | 19,82 | 19,81 | 20,89 | 186M | 28.431 |
| 08/05/2019 | 1,97% | 0,39 | 20,16 | 19,97 | 19,62 | 20,22 | 226M | 28.476 |
| 07/05/2019 | -2,61% | -0,53 | 19,77 | 20,26 | 19,70 | 20,29 | 193M | 27.565 |
| 06/05/2019 | -1,07% | -0,22 | 20,30 | 20,00 | 19,94 | 20,58 | 184M | 30.496 |
| 03/05/2019 | 5,12% | 1,00 | 20,52 | 19,70 | 19,60 | 20,74 | 250M | 36.262 |
| 02/05/2019 | -1,26% | -0,25 | 19,52 | 19,50 | 19,21 | 19,70 | 560M | 31.838 |
| 30/04/2019 | 2,17% | 0,42 | 19,77 | 19,55 | 19,38 | 19,77 | 175M | 20.553 |
| 29/04/2019 | 0,16% | 0,03 | 19,35 | 19,49 | 19,25 | 19,80 | 153M | 23.488 |
| 26/04/2019 | -5,71% | -1,17 | 19,32 | 20,18 | 19,05 | 20,33 | 383M | 49.608 |
| 25/04/2019 | 7,73% | 1,47 | 20,49 | 19,02 | 18,94 | 20,49 | 569M | 56.511 |
| 24/04/2019 | -3,55% | -0,70 | 19,02 | 19,77 | 18,97 | 19,98 | 253M | 34.933 |
| 23/04/2019 | 3,84% | 0,73 | 19,72 | 19,30 | 19,23 | 20,08 | 289M | 40.220 |
| 22/04/2019 | 4,11% | 0,75 | 18,99 | 18,20 | 18,11 | 19,37 | 225M | 28.103 |
| 18/04/2019 | -4,50% | -0,86 | 18,24 | 19,10 | 18,24 | 19,35 | 281M | 33.993 |
| 17/04/2019 | -1,80% | -0,35 | 19,10 | 19,66 | 18,80 | 19,90 | 403M | 56.713 |
| 16/04/2019 | 8,48% | 1,52 | 19,45 | 18,21 | 18,20 | 19,98 | 404M | 53.623 |
| 15/04/2019 | 1,64% | 0,29 | 17,93 | 17,53 | 17,34 | 18,06 | 143M | 28.662 |
| 12/04/2019 | 4,44% | 0,75 | 17,64 | 16,72 | 16,61 | 17,77 | 264M | 27.840 |
| 11/04/2019 | -1,29% | -0,22 | 16,89 | 17,15 | 16,75 | 17,30 | 152M | 27.175 |
| 10/04/2019 | 1,24% | 0,21 | 17,11 | 17,08 | 16,60 | 17,17 | 193M | 27.626 |
| 09/04/2019 | -2,03% | -0,35 | 16,90 | 17,06 | 16,87 | 17,17 | 191M | 30.185 |
| 08/04/2019 | 3,92% | 0,65 | 17,25 | 16,53 | 16,43 | 17,25 | 194M | 39.133 |
| 05/04/2019 | 5,20% | 0,82 | 16,60 | 15,91 | 15,90 | 16,72 | 255M | 33.003 |
| 04/04/2019 | 1,15% | 0,18 | 15,78 | 15,62 | 15,57 | 15,93 | 119M | 21.433 |
| 03/04/2019 | -1,64% | -0,26 | 15,60 | 15,91 | 15,40 | 15,98 | 132M | 25.480 |
| 02/04/2019 | -2,28% | -0,37 | 15,86 | 16,02 | 15,75 | 16,19 | 94M | 16.848 |
| 01/04/2019 | 1,95% | 0,31 | 16,23 | 16,11 | 15,66 | 16,30 | 107M | 24.869 |
| 29/03/2019 | 2,91% | 0,45 | 15,92 | 15,60 | 15,25 | 16,21 | 207M | 30.608 |
| 28/03/2019 | 5,81% | 0,85 | 15,47 | 14,68 | 14,63 | 15,55 | 161M | 30.589 |
| 27/03/2019 | -3,31% | -0,50 | 14,62 | 14,84 | 14,46 | 14,89 | 144M | 30.636 |
| 26/03/2019 | 4,71% | 0,68 | 15,12 | 14,71 | 14,25 | 15,38 | 143M | 27.190 |
Date,Open,High,Low,Close,Volume
19-Aug-19,29.50,29.73,28.53,28.90,245100637
16-Aug-19,29.21,29.97,28.61,29.10,463910539
15-Aug-19,29.50,30.43,27.76,28.62,751852012
14-Aug-19,28.04,28.09,26.76,27.35,308534294
13-Aug-19,28.73,29.25,27.70,27.97,575136977
12-Aug-19,27.42,29.04,27.35,29.00,355059263
09-Aug-19,26.81,27.98,26.81,27.42,259779417
08-Aug-19,26.82,27.10,26.22,26.80,251558118
07-Aug-19,26.84,26.84,25.87,26.74,218372784
06-Aug-19,26.12,26.82,25.93,26.82,175210368
05-Aug-19,25.60,26.65,25.45,25.86,242495693
02-Aug-19,26.24,26.64,25.32,26.26,189499537
01-Aug-19,25.10,27.15,25.01,26.10,392560348
31-Jul-19,25.35,25.50,24.62,24.90,197692329
30-Jul-19,25.07,25.72,24.66,25.30,147264795
29-Jul-19,25.47,25.47,24.46,25.06,177818633
26-Jul-19,25.45,25.67,24.79,25.22,181788585
25-Jul-19,26.07,26.49,25.04,25.39,219981824
24-Jul-19,25.90,26.44,25.62,25.94,297690537
23-Jul-19,25.09,25.70,24.70,25.62,234911598
22-Jul-19,24.40,25.07,24.15,24.85,181795825
19-Jul-19,23.76,24.10,23.50,23.90,90673419
18-Jul-19,23.70,23.90,23.41,23.80,136350394
17-Jul-19,24.05,24.09,23.34,23.49,194293268
16-Jul-19,24.90,25.17,23.63,23.85,223323875
15-Jul-19,24.13,24.86,24.13,24.61,211899009
12-Jul-19,24.63,24.91,23.85,23.85,194534177
11-Jul-19,25.50,25.85,24.23,24.40,238480697
10-Jul-19,24.61,25.52,24.61,25.37,242569031
08-Jul-19,24.39,25.20,24.34,24.51,194255612
05-Jul-19,23.52,24.35,23.21,24.29,199764733
04-Jul-19,23.35,23.68,23.19,23.48,144968639
03-Jul-19,22.89,23.58,22.70,23.10,305060288
02-Jul-19,22.47,23.10,22.12,23.10,216684949
01-Jul-19,22.00,22.57,21.85,22.39,375023441
28-Jun-19,21.25,21.55,20.97,21.22,215672620
27-Jun-19,21.29,21.44,20.66,21.09,228109749
26-Jun-19,22.12,22.16,21.23,21.24,216438127
25-Jun-19,22.02,22.38,21.52,21.90,284418219
24-Jun-19,22.30,22.55,21.73,21.79,172000343
21-Jun-19,21.60,22.41,21.50,22.07,313135933
19-Jun-19,20.64,21.40,20.60,21.25,214832898
18-Jun-19,21.21,21.29,20.40,20.59,270110303
17-Jun-19,21.24,21.65,20.83,20.88,245442387
14-Jun-19,21.70,21.92,21.05,21.13,247818624
13-Jun-19,22.21,22.29,20.92,21.55,730375556
12-Jun-19,21.83,22.13,21.69,22.13,137398806
11-Jun-19,22.23,22.40,21.80,21.80,192542648
10-Jun-19,21.70,22.21,21.47,22.02,143056241
07-Jun-19,21.95,22.33,21.55,21.65,202463574
06-Jun-19,22.45,22.60,21.41,21.99,176968873
05-Jun-19,22.45,22.81,22.00,22.07,238237765
04-Jun-19,21.55,22.43,21.15,22.37,266998355
03-Jun-19,21.92,22.30,20.68,21.22,347037741
31-May-19,22.70,22.70,21.50,21.86,287762951
30-May-19,21.35,22.53,21.35,22.27,361771904
29-May-19,22.35,22.35,20.83,21.17,386421448
28-May-19,22.79,23.00,22.12,22.60,458699004
27-May-19,23.50,23.72,22.31,22.51,214235524
24-May-19,22.76,23.26,22.76,23.22,284307742
23-May-19,22.65,23.32,22.19,22.27,267772441
22-May-19,22.47,23.19,22.42,22.65,385810173
21-May-19,24.30,24.37,22.24,22.44,582123229
20-May-19,23.97,24.78,23.66,24.01,381819693
17-May-19,22.50,23.75,22.44,23.57,399782724
16-May-19,21.61,23.77,21.61,22.69,524983193
15-May-19,21.05,22.01,20.71,22.01,415231818
14-May-19,20.35,21.39,20.01,21.39,455576572
13-May-19,19.60,20.27,19.56,19.74,206351994
10-May-19,20.60,20.71,20.03,20.03,171908556
09-May-19,19.82,20.89,19.81,20.80,186253663
08-May-19,19.97,20.22,19.62,20.16,225703206
07-May-19,20.26,20.29,19.70,19.77,193122668
06-May-19,20.00,20.58,19.94,20.30,184366356
03-May-19,19.70,20.74,19.60,20.52,250203993
02-May-19,19.50,19.70,19.21,19.52,559720830
30-Apr-19,19.55,19.77,19.38,19.77,174913941
29-Apr-19,19.49,19.80,19.25,19.35,152922951
26-Apr-19,20.18,20.33,19.05,19.32,383068705
25-Apr-19,19.02,20.49,18.94,20.49,568651944
24-Apr-19,19.77,19.98,18.97,19.02,253362450
23-Apr-19,19.30,20.08,19.23,19.72,289130983
22-Apr-19,18.20,19.37,18.11,18.99,225347247
18-Apr-19,19.10,19.35,18.24,18.24,280517627
17-Apr-19,19.66,19.90,18.80,19.10,402527200
16-Apr-19,18.21,19.98,18.20,19.45,403783092
15-Apr-19,17.53,18.06,17.34,17.93,142734264
12-Apr-19,16.72,17.77,16.61,17.64,263516509
11-Apr-19,17.15,17.30,16.75,16.89,151552847
10-Apr-19,17.08,17.17,16.60,17.11,192766900
09-Apr-19,17.06,17.17,16.87,16.90,190538888
08-Apr-19,16.53,17.25,16.43,17.25,194418651
05-Apr-19,15.91,16.72,15.90,16.60,255151512
04-Apr-19,15.62,15.93,15.57,15.78,119415458
03-Apr-19,15.91,15.98,15.40,15.60,131851922
02-Apr-19,16.02,16.19,15.75,15.86,94189804
01-Apr-19,16.11,16.30,15.66,16.23,106591313
29-Mar-19,15.60,16.21,15.25,15.92,206734746
28-Mar-19,14.68,15.55,14.63,15.47,160780403
27-Mar-19,14.84,14.89,14.46,14.62,143935382
26-Mar-19,14.71,15.38,14.25,15.12,143232337
25-Mar-19,14.07,14.75,13.98,14.44,143232337
22-Mar-19,14.35,14.75,14.11,14.29,143232337
21-Mar-19,14.82,14.88,14.16,14.65,143232337
20-Mar-19,14.98,15.29,14.70,14.98,143232337
19-Mar-19,15.56,15.60,14.99,14.99,143232337
18-Mar-19,14.99,15.55,14.85,15.55,143232337
15-Mar-19,14.16,15.01,14.16,14.85,143232337
14-Mar-19,14.10,14.45,14.00,14.40,143232337
13-Mar-19,13.80,14.12,13.75,14.12,143232337
12-Mar-19,13.37,13.74,13.34,13.70,143232337
11-Mar-19,13.15,13.49,13.09,13.25,143232337
08-Mar-19,13.05,13.22,12.80,13.15,143232337
07-Mar-19,13.41,13.54,12.86,13.07,143232337
06-Mar-19,13.90,13.97,13.31,13.40,143232337
01-Mar-19,13.47,14.13,13.44,14.12,143232337
28-Feb-19,13.76,13.87,13.43,13.43,143232337
27-Feb-19,13.69,13.76,13.48,13.76,143232337
26-Feb-19,14.00,14.03,13.68,13.70,143232337
25-Feb-19,14.24,14.29,13.75,13.97,143232337
22-Feb-19,14.07,14.21,13.80,14.21,143232337
21-Feb-19,14.38,14.52,13.77,13.92,143232337
20-Feb-19,14.85,14.87,14.23,14.23,143232337
19-Feb-19,14.97,14.97,14.55,14.79,143232337
18-Feb-19,14.90,15.09,14.67,15.00,143232337
15-Feb-19,14.54,15.00,14.46,14.82,143232337
14-Feb-19,14.47,14.55,14.19,14.50,143232337
13-Feb-19,14.72,14.77,13.90,14.38,143232337
12-Feb-19,14.47,14.69,14.46,14.55,143232337
11-Feb-19,14.29,14.48,14.13,14.35,143232337
08-Feb-19,14.22,14.42,13.95,14.25,143232337
07-Feb-19,14.17,14.58,14.00,14.33,143232337
06-Feb-19,14.80,14.92,14.03,14.03,143232337
05-Feb-19,15.11,15.23,14.90,14.98,143232337
*exoneração de responsabilidade