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
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	1,12%	0,25	22,58	22,48	22,28	22,74	328M	39.953
23/11/2020	1,55%	0,34	22,33	22,20	22,15	22,87	517M	54.477
20/11/2020	0,69%	0,15	21,99	21,84	21,70	22,20	315M	40.983
19/11/2020	0,97%	0,21	21,84	21,99	21,48	22,11	298M	34.084
18/11/2020	2,03%	0,43	21,63	21,34	21,27	22,23	468M	39.958
17/11/2020	0,28%	0,06	21,20	21,06	21,06	21,58	318M	30.638
16/11/2020	-0,19%	-0,04	21,14	21,40	20,96	21,60	297M	33.756
13/11/2020	0,91%	0,19	21,18	21,20	20,84	21,45	294M	34.806
12/11/2020	-0,47%	-0,10	20,99	21,65	20,95	21,99	839M	62.720
11/11/2020	0,72%	0,15	21,09	21,11	20,90	21,49	445M	36.503
10/11/2020	3,41%	0,69	20,94	20,50	20,04	21,11	657M	51.712
09/11/2020	0,70%	0,14	20,25	20,43	20,12	20,57	387M	46.718
06/11/2020	0,60%	0,12	20,11	19,89	19,64	20,14	259M	23.827
05/11/2020	2,62%	0,51	19,99	19,79	19,30	20,07	278M	26.436
04/11/2020	1,94%	0,37	19,48	19,35	19,13	19,58	273M	31.536
03/11/2020	-1,75%	-0,34	19,11	19,99	19,03	20,00	398M	36.310
30/10/2020	-1,02%	-0,20	19,45	19,49	19,20	19,78	420M	37.535
29/10/2020	-1,65%	-0,33	19,65	19,98	19,50	20,22	437M	45.590
28/10/2020	-2,15%	-0,44	19,98	20,13	19,91	20,33	288M	24.973
27/10/2020	-3,18%	-0,67	20,42	21,09	20,35	21,16	360M	28.863
26/10/2020	-0,99%	-0,21	21,09	21,19	20,89	21,78	374M	33.647
23/10/2020	-3,31%	-0,73	21,30	22,00	21,16	22,07	468M	37.861
22/10/2020	-0,27%	-0,06	22,03	22,17	21,78	22,47	279M	34.688
21/10/2020	-1,21%	-0,27	22,09	22,41	22,01	22,53	298M	34.920
20/10/2020	0,99%	0,22	22,36	22,35	22,07	22,77	493M	60.151
19/10/2020	-4,57%	-1,06	22,14	23,31	21,92	23,34	740M	85.739
16/10/2020	3,57%	0,80	23,20	22,50	22,43	23,45	653M	74.040
15/10/2020	4,28%	0,92	22,40	21,21	21,04	22,93	1.099M	96.986
14/10/2020	9,20%	1,81	21,48	19,78	19,52	21,59	1.060M	71.400
13/10/2020	1,92%	0,37	19,67	19,40	19,10	19,79	464M	42.912
09/10/2020	-4,08%	-0,82	19,30	19,98	19,23	20,09	489M	49.982
08/10/2020	0,80%	0,16	20,12	20,03	19,71	20,19	267M	38.490
07/10/2020	-0,75%	-0,15	19,96	20,17	19,90	20,39	304M	30.577
06/10/2020	-1,71%	-0,35	20,11	20,59	20,01	20,67	254M	28.627
05/10/2020	1,89%	0,38	20,46	20,20	20,11	20,64	187M	21.054
02/10/2020	-2,10%	-0,43	20,08	20,41	20,08	20,64	184M	22.107
01/10/2020	-0,77%	-0,16	20,51	20,70	20,13	20,79	203M	24.248
30/09/2020	1,52%	0,31	20,67	20,60	20,25	20,81	307M	32.761
29/09/2020	-1,26%	-0,26	20,36	20,63	20,35	21,10	283M	30.462
28/09/2020	-4,54%	-0,98	20,62	21,77	20,52	21,84	541M	46.624
25/09/2020	-0,28%	-0,06	21,60	21,62	21,15	21,76	140M	14.643
24/09/2020	0,19%	0,04	21,66	21,67	21,41	21,97	240M	28.806
23/09/2020	-3,91%	-0,88	21,62	22,70	21,60	22,70	365M	35.158
22/09/2020	-2,13%	-0,49	22,50	22,97	22,50	23,08	242M	21.624
21/09/2020	-1,20%	-0,28	22,99	22,90	22,77	23,18	255M	26.194
18/09/2020	-0,09%	-0,02	23,27	23,30	22,97	24,01	355M	32.718
17/09/2020	-0,21%	-0,05	23,29	23,20	23,06	23,75	314M	24.756
16/09/2020	-3,15%	-0,76	23,34	24,06	23,23	24,24	298M	28.054
15/09/2020	3,83%	0,89	24,10	23,56	22,61	24,19	618M	46.986
14/09/2020	3,02%	0,68	23,21	22,74	22,63	23,45	373M	28.121
11/09/2020	0,00%	0,00	22,53	22,65	22,45	23,13	464M	39.726
10/09/2020	2,41%	0,53	22,53	22,05	21,80	23,01	547M	42.063
09/09/2020	0,69%	0,15	22,00	21,96	21,85	22,30	239M	24.385
08/09/2020	-0,09%	-0,02	21,85	21,70	21,56	22,03	211M	20.648
04/09/2020	-0,64%	-0,14	21,87	21,97	21,44	22,14	327M	34.802
03/09/2020	-2,44%	-0,55	22,01	22,50	21,80	22,69	383M	39.873
02/09/2020	1,17%	0,26	22,56	22,35	22,12	22,64	261M	29.363
01/09/2020	-0,62%	-0,14	22,30	22,48	22,03	22,74	417M	37.371
31/08/2020	-1,92%	-0,44	22,44	22,82	22,32	22,85	362M	29.287
28/08/2020	-0,95%	-0,22	22,88	23,30	22,65	23,47	422M	34.961
27/08/2020	-1,07%	-0,25	23,10	23,59	23,00	23,73	278M	26.472
26/08/2020	-1,81%	-0,43	23,35	23,91	22,94	23,94	493M	45.204
25/08/2020	-3,02%	-0,74	23,78	24,70	23,54	24,76	451M	39.704
24/08/2020	0,57%	0,14	24,52	24,55	24,20	24,66	220M	22.104
21/08/2020	-0,20%	-0,05	24,38	24,33	24,12	24,63	311M	29.881
20/08/2020	-0,73%	-0,18	24,43	24,44	24,16	25,09	651M	41.606
19/08/2020	3,14%	0,75	24,61	24,10	24,01	25,03	617M	50.285
18/08/2020	-0,13%	-0,03	23,86	24,15	23,46	24,20	523M	46.402
17/08/2020	2,53%	0,59	23,89	23,29	23,24	24,58	983M	75.789
14/08/2020	5,19%	1,15	23,30	23,05	22,83	23,44	1.047M	81.817
13/08/2020	-0,98%	-0,22	22,15	22,99	22,15	23,33	660M	49.755
12/08/2020	2,57%	0,56	22,37	22,10	21,70	22,37	370M	27.544
11/08/2020	-0,64%	-0,14	21,81	21,84	21,65	22,87	541M	42.499
10/08/2020	1,29%	0,28	21,95	21,70	21,31	22,06	260M	26.525
07/08/2020	-1,72%	-0,38	21,67	21,84	21,60	22,15	268M	25.480
06/08/2020	1,10%	0,24	22,05	21,87	21,69	22,39	295M	25.842
05/08/2020	-0,68%	-0,15	21,81	22,17	21,64	22,23	324M	31.017
04/08/2020	-2,40%	-0,54	21,96	22,35	21,64	22,58	271M	29.935
03/08/2020	4,46%	0,96	22,50	21,95	21,81	22,65	564M	42.384
31/07/2020	-1,96%	-0,43	21,54	22,05	21,46	22,09	259M	22.230
30/07/2020	-0,90%	-0,20	21,97	22,00	21,72	22,50	248M	19.471
29/07/2020	-0,36%	-0,08	22,17	22,26	22,11	22,56	226M	21.368
28/07/2020	1,23%	0,27	22,25	22,00	21,72	22,34	288M	27.720
27/07/2020	-0,41%	-0,09	21,98	22,16	21,71	22,26	258M	22.925
24/07/2020	-1,30%	-0,29	22,07	22,30	21,75	22,36	284M	28.605
23/07/2020	1,36%	0,30	22,36	22,06	22,06	23,00	551M	36.001
22/07/2020	-0,94%	-0,21	22,06	22,35	21,68	22,54	282M	26.727
21/07/2020	-1,72%	-0,39	22,27	22,66	22,27	23,02	276M	25.249
20/07/2020	1,66%	0,37	22,66	22,20	21,95	23,09	518M	41.340
17/07/2020	4,06%	0,87	22,29	21,80	21,52	22,29	504M	45.588
16/07/2020	-3,30%	-0,73	21,42	22,13	21,31	22,33	416M	42.056
15/07/2020	0,64%	0,14	22,15	22,13	21,76	22,20	329M	32.369
14/07/2020	-1,03%	-0,23	22,01	22,29	21,60	22,38	322M	36.620
13/07/2020	-2,63%	-0,60	22,24	22,96	22,20	23,05	282M	23.326
10/07/2020	2,70%	0,60	22,84	22,27	22,21	23,23	436M	42.341
09/07/2020	-1,68%	-0,38	22,24	22,62	22,12	22,72	243M	24.025
08/07/2020	-1,44%	-0,33	22,62	23,10	22,56	23,26	282M	27.553
07/07/2020	2,82%	0,63	22,95	22,39	22,33	23,20	659M	60.214
06/07/2020	-	-	22,32	22,00	21,72	22,50	318M	34.112

Date,Open,High,Low,Close,Volume
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
23-Nov-20,22.20,22.87,22.15,22.33,517116685
20-Nov-20,21.84,22.20,21.70,21.99,314870529
19-Nov-20,21.99,22.11,21.48,21.84,298081719
18-Nov-20,21.34,22.23,21.27,21.63,468396879
17-Nov-20,21.06,21.58,21.06,21.20,317865175
16-Nov-20,21.40,21.60,20.96,21.14,296617494
13-Nov-20,21.20,21.45,20.84,21.18,293991525
12-Nov-20,21.65,21.99,20.95,20.99,839354545
11-Nov-20,21.11,21.49,20.90,21.09,445306597
10-Nov-20,20.50,21.11,20.04,20.94,656698469
09-Nov-20,20.43,20.57,20.12,20.25,386553716
06-Nov-20,19.89,20.14,19.64,20.11,259004009
05-Nov-20,19.79,20.07,19.30,19.99,278423665
04-Nov-20,19.35,19.58,19.13,19.48,272751749
03-Nov-20,19.99,20.00,19.03,19.11,398055210
30-Oct-20,19.49,19.78,19.20,19.45,420213919
29-Oct-20,19.98,20.22,19.50,19.65,436842319
28-Oct-20,20.13,20.33,19.91,19.98,288246099
27-Oct-20,21.09,21.16,20.35,20.42,359984474
26-Oct-20,21.19,21.78,20.89,21.09,374370630
23-Oct-20,22.00,22.07,21.16,21.30,467697135
22-Oct-20,22.17,22.47,21.78,22.03,278977117
21-Oct-20,22.41,22.53,22.01,22.09,298271240
20-Oct-20,22.35,22.77,22.07,22.36,493282483
19-Oct-20,23.31,23.34,21.92,22.14,739878098
16-Oct-20,22.50,23.45,22.43,23.20,653141300
15-Oct-20,21.21,22.93,21.04,22.40,1098554246
14-Oct-20,19.78,21.59,19.52,21.48,1060446193
13-Oct-20,19.40,19.79,19.10,19.67,464431660
09-Oct-20,19.98,20.09,19.23,19.30,488814415
08-Oct-20,20.03,20.19,19.71,20.12,266961835
07-Oct-20,20.17,20.39,19.90,19.96,304257203
06-Oct-20,20.59,20.67,20.01,20.11,254461688
05-Oct-20,20.20,20.64,20.11,20.46,186655656
02-Oct-20,20.41,20.64,20.08,20.08,183941403
01-Oct-20,20.70,20.79,20.13,20.51,203104164
30-Sep-20,20.60,20.81,20.25,20.67,306526492
29-Sep-20,20.63,21.10,20.35,20.36,282634662
28-Sep-20,21.77,21.84,20.52,20.62,540725788
25-Sep-20,21.62,21.76,21.15,21.60,139774590
24-Sep-20,21.67,21.97,21.41,21.66,239916918
23-Sep-20,22.70,22.70,21.60,21.62,365095700
22-Sep-20,22.97,23.08,22.50,22.50,241756049
21-Sep-20,22.90,23.18,22.77,22.99,254861270
18-Sep-20,23.30,24.01,22.97,23.27,355080767
17-Sep-20,23.20,23.75,23.06,23.29,314203312
16-Sep-20,24.06,24.24,23.23,23.34,298145247
15-Sep-20,23.56,24.19,22.61,24.10,618473807
14-Sep-20,22.74,23.45,22.63,23.21,373038941
11-Sep-20,22.65,23.13,22.45,22.53,464432465
10-Sep-20,22.05,23.01,21.80,22.53,546836414
09-Sep-20,21.96,22.30,21.85,22.00,239239022
08-Sep-20,21.70,22.03,21.56,21.85,210815587
04-Sep-20,21.97,22.14,21.44,21.87,326986275
03-Sep-20,22.50,22.69,21.80,22.01,382532929
02-Sep-20,22.35,22.64,22.12,22.56,260763605
01-Sep-20,22.48,22.74,22.03,22.30,417496560
31-Aug-20,22.82,22.85,22.32,22.44,361741476
28-Aug-20,23.30,23.47,22.65,22.88,421543892
27-Aug-20,23.59,23.73,23.00,23.10,278261137
26-Aug-20,23.91,23.94,22.94,23.35,493204771
25-Aug-20,24.70,24.76,23.54,23.78,450794702
24-Aug-20,24.55,24.66,24.20,24.52,220010327
21-Aug-20,24.33,24.63,24.12,24.38,311367328
20-Aug-20,24.44,25.09,24.16,24.43,650836792
19-Aug-20,24.10,25.03,24.01,24.61,616597945
18-Aug-20,24.15,24.20,23.46,23.86,522641992
17-Aug-20,23.29,24.58,23.24,23.89,982577536
14-Aug-20,23.05,23.44,22.83,23.30,1047211180
13-Aug-20,22.99,23.33,22.15,22.15,659535553
12-Aug-20,22.10,22.37,21.70,22.37,369566722
11-Aug-20,21.84,22.87,21.65,21.81,540924831
10-Aug-20,21.70,22.06,21.31,21.95,259956545
07-Aug-20,21.84,22.15,21.60,21.67,267781592
06-Aug-20,21.87,22.39,21.69,22.05,294684098
05-Aug-20,22.17,22.23,21.64,21.81,323512126
04-Aug-20,22.35,22.58,21.64,21.96,270851252
03-Aug-20,21.95,22.65,21.81,22.50,563640886
31-Jul-20,22.05,22.09,21.46,21.54,259323847
30-Jul-20,22.00,22.50,21.72,21.97,248001736
29-Jul-20,22.26,22.56,22.11,22.17,225928044
28-Jul-20,22.00,22.34,21.72,22.25,287582865
27-Jul-20,22.16,22.26,21.71,21.98,257601895
24-Jul-20,22.30,22.36,21.75,22.07,284016929
23-Jul-20,22.06,23.00,22.06,22.36,550700722
22-Jul-20,22.35,22.54,21.68,22.06,282097965
21-Jul-20,22.66,23.02,22.27,22.27,276119347
20-Jul-20,22.20,23.09,21.95,22.66,517869719
17-Jul-20,21.80,22.29,21.52,22.29,504392027
16-Jul-20,22.13,22.33,21.31,21.42,415959102
15-Jul-20,22.13,22.20,21.76,22.15,329394390
14-Jul-20,22.29,22.38,21.60,22.01,322296769
13-Jul-20,22.96,23.05,22.20,22.24,282152571
10-Jul-20,22.27,23.23,22.21,22.84,435630903
09-Jul-20,22.62,22.72,22.12,22.24,243068600
08-Jul-20,23.10,23.26,22.56,22.62,282045468
07-Jul-20,22.39,23.20,22.33,22.95,658565650
06-Jul-20,22.00,22.50,21.72,22.32,318147677

*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
cotação moedas / Bitcoin
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...