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
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	-0,11%	-0,02	18,03	18,06	17,91	18,22	95M	11.460
29/09/2023	1,52%	0,27	18,05	18,01	18,01	18,44	160M	15.641
28/09/2023	0,62%	0,11	17,78	17,66	17,56	17,87	96M	13.217
27/09/2023	-0,95%	-0,17	17,67	17,95	17,58	18,12	114M	13.235
26/09/2023	-1,49%	-0,27	17,84	18,03	17,73	18,07	140M	13.826
25/09/2023	-0,60%	-0,11	18,11	18,22	17,98	18,29	126M	13.441
22/09/2023	-0,55%	-0,10	18,22	18,38	18,16	18,41	117M	13.932
21/09/2023	-1,61%	-0,30	18,32	18,50	18,24	18,54	185M	16.510
20/09/2023	-0,11%	-0,02	18,62	18,70	18,58	18,86	112M	13.500
19/09/2023	-0,16%	-0,03	18,64	18,69	18,52	18,87	92M	10.275
18/09/2023	-1,32%	-0,25	18,67	18,87	18,54	18,92	140M	11.461
15/09/2023	-0,32%	-0,06	18,92	19,07	18,74	19,11	180M	8.458
14/09/2023	-0,26%	-0,05	18,98	19,11	18,90	19,28	106M	14.384
13/09/2023	0,37%	0,07	19,03	18,97	18,80	19,14	111M	12.142
12/09/2023	1,28%	0,24	18,96	18,70	18,63	18,96	142M	12.631
11/09/2023	1,57%	0,29	18,72	18,46	18,36	18,81	207M	13.215
08/09/2023	-0,65%	-0,12	18,43	18,55	18,29	18,71	107M	11.626
06/09/2023	-0,75%	-0,14	18,55	18,72	18,50	18,91	122M	12.176
05/09/2023	0,48%	0,09	18,69	18,66	18,45	18,80	145M	11.602
04/09/2023	0,49%	0,09	18,60	18,67	18,60	18,88	39M	4.840
01/09/2023	0,60%	0,11	18,51	18,47	18,40	18,65	146M	12.155
31/08/2023	-2,13%	-0,40	18,40	18,90	18,40	18,90	207M	12.125
30/08/2023	-0,63%	-0,12	18,80	19,00	18,74	19,09	127M	12.000
29/08/2023	1,01%	0,19	18,92	18,86	18,54	19,00	143M	11.878
28/08/2023	1,08%	0,20	18,73	18,60	18,37	18,87	173M	11.491
25/08/2023	-0,27%	-0,05	18,53	18,65	18,21	18,70	133M	14.318
24/08/2023	-0,38%	-0,07	18,58	18,71	18,37	18,97	187M	17.203
23/08/2023	0,65%	0,12	18,65	18,58	18,08	18,74	197M	22.339
22/08/2023	-0,86%	-0,16	18,53	18,70	18,36	18,78	167M	15.575
21/08/2023	-2,71%	-0,52	18,69	19,19	18,60	19,23	181M	19.299
18/08/2023	-1,23%	-0,24	19,21	19,39	19,16	19,40	143M	11.950
17/08/2023	0,31%	0,06	19,45	19,45	19,32	19,72	186M	33.232
16/08/2023	-1,27%	-0,25	19,39	19,59	19,33	19,75	204M	22.129
15/08/2023	1,34%	0,26	19,64	18,90	18,86	20,25	269M	23.641
14/08/2023	0,16%	0,03	19,38	19,43	19,25	19,62	142M	14.111
11/08/2023	-0,15%	-0,03	19,35	19,37	19,19	19,69	160M	28.013
10/08/2023	0,62%	0,12	19,38	19,38	19,11	19,52	142M	15.096
09/08/2023	-1,08%	-0,21	19,26	19,49	19,20	19,73	171M	18.496
08/08/2023	0,10%	0,02	19,47	19,30	19,25	19,67	125M	13.407
07/08/2023	-2,16%	-0,43	19,45	19,88	19,15	19,97	313M	18.053
04/08/2023	1,12%	0,22	19,88	19,45	19,40	20,09	234M	21.332
03/08/2023	0,82%	0,16	19,66	19,65	19,35	19,81	187M	17.641
02/08/2023	2,52%	0,48	19,50	19,00	18,88	19,65	238M	18.943
01/08/2023	1,28%	0,24	19,02	18,70	18,59	19,24	197M	15.588
31/07/2023	1,57%	0,29	18,78	18,60	18,46	18,82	135M	9.595
28/07/2023	2,21%	0,40	18,49	18,16	17,91	18,66	174M	18.410
27/07/2023	-0,88%	-0,16	18,09	18,40	18,04	18,51	114M	10.848
26/07/2023	1,78%	0,32	18,25	17,91	17,77	18,36	113M	8.918
25/07/2023	0,22%	0,04	17,93	18,11	17,82	18,17	154M	14.462
24/07/2023	-1,16%	-0,21	17,89	18,02	17,47	18,09	197M	21.793
21/07/2023	0,28%	0,05	18,10	17,91	17,84	18,14	192M	20.212
20/07/2023	-0,88%	-0,16	18,05	18,26	18,02	18,36	124M	12.210
19/07/2023	-0,05%	-0,01	18,21	18,22	17,97	18,31	191M	18.024
18/07/2023	-2,77%	-0,52	18,22	18,57	18,01	18,73	279M	30.574
17/07/2023	-1,42%	-0,27	18,74	18,88	18,45	19,05	262M	19.220
14/07/2023	-1,60%	-0,31	19,01	19,40	18,87	19,54	368M	33.049
13/07/2023	2,77%	0,52	19,32	18,89	18,89	19,48	397M	37.703
12/07/2023	9,05%	1,56	18,80	18,51	18,35	18,95	657M	49.912
11/07/2023	-1,88%	-0,33	17,24	17,61	17,17	17,63	164M	24.074
10/07/2023	-1,01%	-0,18	17,57	17,72	17,53	17,76	101M	12.508
07/07/2023	0,62%	0,11	17,75	17,70	17,53	17,90	170M	15.867
06/07/2023	-2,97%	-0,54	17,64	18,00	17,53	18,14	209M	24.813
05/07/2023	3,65%	0,64	18,18	17,50	17,44	18,32	188M	17.636
04/07/2023	-0,40%	-0,07	17,54	17,61	17,46	17,67	76M	6.461
03/07/2023	0,86%	0,15	17,61	17,66	17,43	17,80	142M	16.500
30/06/2023	0,17%	0,03	17,46	17,60	17,39	17,84	286M	24.264
29/06/2023	6,67%	1,09	17,43	16,85	16,67	17,60	331M	28.037
28/06/2023	-4,22%	-0,72	16,34	17,15	16,27	17,20	271M	24.952
27/06/2023	2,46%	0,41	17,06	16,82	16,62	17,15	200M	19.043
26/06/2023	-3,08%	-0,53	16,65	17,18	16,46	17,19	304M	34.996
23/06/2023	-8,52%	-1,60	17,18	17,80	17,10	18,03	267M	26.794
22/06/2023	-0,58%	-0,11	18,78	18,97	18,32	19,02	298M	25.605
21/06/2023	-2,33%	-0,45	18,89	19,51	18,83	19,53	312M	27.379
20/06/2023	4,15%	0,77	19,34	19,15	18,91	19,45	385M	37.129
19/06/2023	3,86%	0,69	18,57	18,00	17,91	18,93	255M	22.750
16/06/2023	-1,87%	-0,34	17,88	18,20	17,65	18,20	356M	29.948
15/06/2023	0,77%	0,14	18,22	18,04	17,90	18,33	175M	17.079
14/06/2023	-0,06%	-0,01	18,08	18,26	17,81	18,28	248M	24.339
13/06/2023	0,50%	0,09	18,09	18,07	17,93	18,23	194M	23.199
12/06/2023	1,47%	0,26	18,00	17,85	17,63	18,00	150M	19.717
09/06/2023	0,45%	0,08	17,74	17,82	17,54	17,83	172M	22.265
07/06/2023	0,23%	0,04	17,66	17,66	17,40	17,80	171M	23.608
06/06/2023	4,38%	0,74	17,62	16,91	16,82	17,70	225M	19.700
05/06/2023	0,66%	0,11	16,88	16,89	16,65	17,05	114M	11.309
02/06/2023	2,19%	0,36	16,77	16,55	16,37	16,77	230M	20.227
01/06/2023	-2,32%	-0,39	16,41	16,94	16,30	17,00	200M	21.297
31/05/2023	2,38%	0,39	16,80	16,30	16,16	16,96	363M	23.714
30/05/2023	0,00%	0,00	16,41	16,52	16,03	16,62	106M	9.780
29/05/2023	0,06%	0,01	16,41	16,46	16,30	16,58	90M	11.604
26/05/2023	-0,18%	-0,03	16,40	16,51	16,32	16,80	119M	15.810
25/05/2023	-	-	16,43	16,43	16,15	16,48	171M	14.545

Date,Open,High,Low,Close,Volume
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
29-Sep-23,18.01,18.44,18.01,18.05,160365448
28-Sep-23,17.66,17.87,17.56,17.78,95976195
27-Sep-23,17.95,18.12,17.58,17.67,113807089
26-Sep-23,18.03,18.07,17.73,17.84,140013495
25-Sep-23,18.22,18.29,17.98,18.11,125563503
22-Sep-23,18.38,18.41,18.16,18.22,117318384
21-Sep-23,18.50,18.54,18.24,18.32,185327074
20-Sep-23,18.70,18.86,18.58,18.62,111912744
19-Sep-23,18.69,18.87,18.52,18.64,92268936
18-Sep-23,18.87,18.92,18.54,18.67,139818215
15-Sep-23,19.07,19.11,18.74,18.92,179573598
14-Sep-23,19.11,19.28,18.90,18.98,105607600
13-Sep-23,18.97,19.14,18.80,19.03,111363928
12-Sep-23,18.70,18.96,18.63,18.96,141513080
11-Sep-23,18.46,18.81,18.36,18.72,206551551
08-Sep-23,18.55,18.71,18.29,18.43,106864000
06-Sep-23,18.72,18.91,18.50,18.55,122157268
05-Sep-23,18.66,18.80,18.45,18.69,145130543
04-Sep-23,18.67,18.88,18.60,18.60,39294867
01-Sep-23,18.47,18.65,18.40,18.51,146073348
31-Aug-23,18.90,18.90,18.40,18.40,207227343
30-Aug-23,19.00,19.09,18.74,18.80,126919720
29-Aug-23,18.86,19.00,18.54,18.92,142859918
28-Aug-23,18.60,18.87,18.37,18.73,172957657
25-Aug-23,18.65,18.70,18.21,18.53,132566512
24-Aug-23,18.71,18.97,18.37,18.58,186802903
23-Aug-23,18.58,18.74,18.08,18.65,196694013
22-Aug-23,18.70,18.78,18.36,18.53,166802944
21-Aug-23,19.19,19.23,18.60,18.69,181380416
18-Aug-23,19.39,19.40,19.16,19.21,143240490
17-Aug-23,19.45,19.72,19.32,19.45,186448778
16-Aug-23,19.59,19.75,19.33,19.39,204295542
15-Aug-23,18.90,20.25,18.86,19.64,269079558
14-Aug-23,19.43,19.62,19.25,19.38,142033933
11-Aug-23,19.37,19.69,19.19,19.35,160463035
10-Aug-23,19.38,19.52,19.11,19.38,141672828
09-Aug-23,19.49,19.73,19.20,19.26,171465648
08-Aug-23,19.30,19.67,19.25,19.47,124715664
07-Aug-23,19.88,19.97,19.15,19.45,312818185
04-Aug-23,19.45,20.09,19.40,19.88,234087783
03-Aug-23,19.65,19.81,19.35,19.66,187013523
02-Aug-23,19.00,19.65,18.88,19.50,238388314
01-Aug-23,18.70,19.24,18.59,19.02,196726260
31-Jul-23,18.60,18.82,18.46,18.78,134760859
28-Jul-23,18.16,18.66,17.91,18.49,174219511
27-Jul-23,18.40,18.51,18.04,18.09,114282671
26-Jul-23,17.91,18.36,17.77,18.25,113475704
25-Jul-23,18.11,18.17,17.82,17.93,153588841
24-Jul-23,18.02,18.09,17.47,17.89,197442448
21-Jul-23,17.91,18.14,17.84,18.10,192028099
20-Jul-23,18.26,18.36,18.02,18.05,124262207
19-Jul-23,18.22,18.31,17.97,18.21,191266723
18-Jul-23,18.57,18.73,18.01,18.22,279087784
17-Jul-23,18.88,19.05,18.45,18.74,261837037
14-Jul-23,19.40,19.54,18.87,19.01,368015642
13-Jul-23,18.89,19.48,18.89,19.32,396681588
12-Jul-23,18.51,18.95,18.35,18.80,656973083
11-Jul-23,17.61,17.63,17.17,17.24,163945626
10-Jul-23,17.72,17.76,17.53,17.57,101470649
07-Jul-23,17.70,17.90,17.53,17.75,170413430
06-Jul-23,18.00,18.14,17.53,17.64,209401011
05-Jul-23,17.50,18.32,17.44,18.18,188498120
04-Jul-23,17.61,17.67,17.46,17.54,76151442
03-Jul-23,17.66,17.80,17.43,17.61,142470695
30-Jun-23,17.60,17.84,17.39,17.46,285661723
29-Jun-23,16.85,17.60,16.67,17.43,331217111
28-Jun-23,17.15,17.20,16.27,16.34,270668258
27-Jun-23,16.82,17.15,16.62,17.06,200001627
26-Jun-23,17.18,17.19,16.46,16.65,304258639
23-Jun-23,17.80,18.03,17.10,17.18,267438182
22-Jun-23,18.97,19.02,18.32,18.78,297943838
21-Jun-23,19.51,19.53,18.83,18.89,311859024
20-Jun-23,19.15,19.45,18.91,19.34,384792981
19-Jun-23,18.00,18.93,17.91,18.57,254917879
16-Jun-23,18.20,18.20,17.65,17.88,356495825
15-Jun-23,18.04,18.33,17.90,18.22,175249549
14-Jun-23,18.26,18.28,17.81,18.08,248172182
13-Jun-23,18.07,18.23,17.93,18.09,194241335
12-Jun-23,17.85,18.00,17.63,18.00,150177824
09-Jun-23,17.82,17.83,17.54,17.74,171584424
07-Jun-23,17.66,17.80,17.40,17.66,171309050
06-Jun-23,16.91,17.70,16.82,17.62,224908136
05-Jun-23,16.89,17.05,16.65,16.88,114060506
02-Jun-23,16.55,16.77,16.37,16.77,229515545
01-Jun-23,16.94,17.00,16.30,16.41,199726746
31-May-23,16.30,16.96,16.16,16.80,362921627
30-May-23,16.52,16.62,16.03,16.41,106073293
29-May-23,16.46,16.58,16.30,16.41,89649140
26-May-23,16.51,16.80,16.32,16.40,118559878
25-May-23,16.43,16.48,16.15,16.43,170931088

*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