Cotação atual, histórico e gráfico do papel: JBSS32

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 JBSS32:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/03/2026	1,27%	1,09	86,80	85,70	85,10	87,49	142M	30.258
27/02/2026	0,68%	0,58	85,71	85,18	84,81	86,75	97M	15.956
26/02/2026	1,38%	1,16	85,13	83,47	83,41	85,28	71M	14.988
25/02/2026	-0,79%	-0,67	83,97	84,66	82,52	85,44	77M	18.691
24/02/2026	2,16%	1,79	84,64	83,59	82,87	85,09	59M	9.542
23/02/2026	-1,94%	-1,64	82,85	84,49	82,75	84,49	84M	18.425
20/02/2026	-0,01%	-0,01	84,49	83,73	83,02	84,50	33M	5.968

19/02/2026	1,57%	1,31	84,50	83,19	83,19	84,50	39M	6.588
18/02/2026	-0,04%	-0,03	83,19	84,00	83,19	84,44	47M	9.412
13/02/2026	1,74%	1,42	83,22	81,80	81,23	83,90	33M	4.270
12/02/2026	-3,08%	-2,60	81,80	83,50	81,69	83,61	143M	18.188
11/02/2026	0,48%	0,40	84,40	83,68	83,06	84,77	88M	14.130
10/02/2026	-0,07%	-0,06	84,00	83,94	82,82	84,01	59M	9.361
09/02/2026	2,55%	2,09	84,06	81,99	81,99	84,36	104M	12.160
06/02/2026	-0,99%	-0,82	81,97	82,90	81,10	83,40	56M	10.360
05/02/2026	-0,25%	-0,21	82,79	82,91	82,49	84,25	45M	6.316
04/02/2026	-0,72%	-0,60	83,00	83,91	82,49	84,65	67M	18.866
03/02/2026	1,65%	1,36	83,60	82,46	82,10	84,04	82M	19.240
02/02/2026	-0,11%	-0,09	82,24	81,90	81,61	84,48	113M	10.787
30/01/2026	1,45%	1,18	82,33	80,66	80,66	82,84	67M	18.143
29/01/2026	1,11%	0,89	81,15	80,05	79,80	81,78	70M	23.550
28/01/2026	-0,67%	-0,54	80,26	80,71	79,82	81,50	52M	9.715
27/01/2026	-1,66%	-1,36	80,80	81,50	80,80	83,19	54M	9.324
26/01/2026	0,02%	0,02	82,16	82,14	80,70	82,75	81M	9.404
23/01/2026	1,63%	1,32	82,14	80,82	80,71	82,94	63M	10.516
22/01/2026	0,26%	0,21	80,82	80,46	80,46	82,86	84M	19.508
21/01/2026	-1,48%	-1,21	80,61	82,03	80,49	82,20	74M	9.955
20/01/2026	5,56%	4,31	81,82	77,15	77,10	82,59	136M	14.705
19/01/2026	-0,21%	-0,16	77,51	78,49	77,04	79,00	27M	12.835
16/01/2026	-3,74%	-3,02	77,67	80,69	77,67	81,21	84M	19.040
15/01/2026	2,26%	1,78	80,69	78,53	78,52	80,89	76M	9.099
14/01/2026	1,73%	1,34	78,91	77,79	76,79	79,78	90M	12.252
13/01/2026	0,85%	0,65	77,57	76,60	76,01	78,76	93M	12.348
12/01/2026	3,41%	2,54	76,92	75,00	74,21	76,92	113M	13.578
09/01/2026	0,61%	0,45	74,38	74,67	73,35	74,76	60M	17.358
08/01/2026	1,37%	1,00	73,93	73,49	72,30	74,49	95M	19.189
07/01/2026	0,03%	0,02	72,93	73,90	71,28	73,92	97M	17.542
06/01/2026	-3,51%	-2,65	72,91	75,84	72,26	76,12	97M	17.670
05/01/2026	-1,98%	-1,53	75,56	77,05	75,32	77,06	69M	20.201
02/01/2026	-2,58%	-2,04	77,09	79,00	76,47	79,00	72M	10.023
30/12/2025	-1,96%	-1,58	79,13	80,00	78,94	80,90	41M	10.666
29/12/2025	0,14%	0,11	80,71	80,73	80,30	81,09	49M	14.611
26/12/2025	0,02%	0,02	80,60	80,05	80,00	81,00	25M	9.517
23/12/2025	-0,33%	-0,27	80,58	80,06	79,81	80,96	123M	14.318
22/12/2025	1,93%	1,53	80,85	79,03	78,32	80,85	104M	10.777
19/12/2025	0,88%	0,69	79,32	79,29	78,67	79,90	128M	10.248
18/12/2025	0,40%	0,31	78,63	78,69	77,99	79,23	76M	12.623
17/12/2025	-0,34%	-0,27	78,32	78,20	77,34	79,19	59M	11.061
16/12/2025	2,57%	1,97	78,59	75,80	75,80	78,59	109M	14.841
15/12/2025	-1,44%	-1,12	76,62	77,74	76,62	78,61	60M	12.739
12/12/2025	2,41%	1,83	77,74	76,42	76,01	77,74	59M	12.676
11/12/2025	-1,22%	-0,94	75,91	76,50	75,75	77,31	62M	15.276
10/12/2025	2,09%	1,57	76,85	75,98	75,40	76,98	59M	11.021
09/12/2025	-0,30%	-0,23	75,28	75,99	74,95	76,64	55M	26.272
08/12/2025	-3,44%	-2,69	75,51	78,20	74,38	78,80	105M	45.087
05/12/2025	-1,75%	-1,39	78,20	79,32	76,40	79,82	165M	25.432
04/12/2025	1,29%	1,01	79,59	78,57	78,26	80,00	84M	11.847
03/12/2025	-0,23%	-0,18	78,58	78,70	78,24	79,40	72M	42.312
02/12/2025	-1,12%	-0,89	78,76	79,48	78,76	80,37	78M	14.108
01/12/2025	1,34%	1,05	79,65	78,54	78,15	79,93	116M	11.422
28/11/2025	0,13%	0,10	78,60	78,38	77,52	78,89	33M	12.011
27/11/2025	-0,51%	-0,40	78,50	78,70	78,38	79,47	32M	5.445
26/11/2025	1,15%	0,90	78,90	78,10	78,10	79,51	118M	22.103
25/11/2025	1,00%	0,77	78,00	77,19	75,94	78,59	151M	56.233
24/11/2025	4,65%	3,43	77,23	74,25	73,86	77,97	302M	98.031
21/11/2025	2,27%	1,64	73,80	74,20	73,46	74,82	145M	23.372
19/11/2025	-1,60%	-1,17	72,16	73,20	71,84	73,60	64M	10.454
18/11/2025	-0,72%	-0,53	73,33	73,03	72,90	74,08	131M	12.017
17/11/2025	5,18%	3,64	73,86	71,05	70,57	74,07	258M	29.817
14/11/2025	0,56%	0,39	70,22	69,65	68,50	71,56	217M	27.421
13/11/2025	0,07%	0,05	69,83	69,78	69,62	70,92	103M	24.760
12/11/2025	0,24%	0,17	69,78	69,52	69,49	70,40	68M	14.077
11/11/2025	0,00%	0,00	69,61	69,80	69,40	70,38	53M	8.648
10/11/2025	0,88%	0,61	69,61	68,95	68,80	71,24	129M	23.465
07/11/2025	-3,97%	-2,85	69,00	72,00	69,00	72,60	106M	60.578
06/11/2025	-0,21%	-0,15	71,85	72,02	71,57	72,49	88M	27.939
05/11/2025	-0,36%	-0,26	72,00	72,19	71,85	73,35	118M	27.738
04/11/2025	0,57%	0,41	72,26	71,84	71,60	72,59	61M	14.198
03/11/2025	0,50%	0,36	71,85	71,58	70,91	72,20	81M	22.448
31/10/2025	1,22%	0,86	71,49	70,30	69,81	71,49	126M	34.623
30/10/2025	1,26%	0,88	70,63	70,01	69,24	71,28	145M	19.097
29/10/2025	-1,20%	-0,85	69,75	70,45	69,06	71,00	96M	16.685
28/10/2025	2,16%	1,49	70,60	69,11	68,82	71,78	102M	47.629
27/10/2025	0,67%	0,46	69,11	68,35	68,35	69,96	63M	12.151
24/10/2025	-0,30%	-0,21	68,65	69,01	68,29	69,83	50M	28.889
23/10/2025	-1,98%	-1,39	68,86	70,22	68,86	71,50	68M	19.656
22/10/2025	2,24%	1,54	70,25	68,76	68,35	70,87	89M	19.488
21/10/2025	-1,69%	-1,18	68,71	69,75	68,35	70,42	93M	15.872
20/10/2025	-0,88%	-0,62	69,89	69,91	69,33	70,44	74M	29.600
17/10/2025	1,83%	1,27	70,51	68,85	68,65	70,60	67M	21.429
16/10/2025	0,07%	0,05	69,24	69,17	68,34	70,16	90M	27.428
15/10/2025	-0,75%	-0,52	69,19	70,00	69,17	70,95	143M	16.113
14/10/2025	1,99%	1,36	69,71	67,76	67,51	70,05	95M	22.099
13/10/2025	-1,68%	-1,17	68,35	69,06	67,70	69,41	62M	48.577
10/10/2025	2,89%	1,95	69,52	67,74	67,02	69,52	160M	34.727
09/10/2025	-1,30%	-0,89	67,57	68,51	67,51	68,69	72M	20.210
08/10/2025	-2,92%	-2,06	68,46	70,50	68,05	71,13	187M	37.189
07/10/2025	-1,70%	-1,22	70,52	71,92	70,27	72,18	139M	20.841
06/10/2025	-6,12%	-4,68	71,74	76,13	71,74	76,87	312M	34.132
03/10/2025	-2,18%	-1,70	76,42	77,50	76,42	78,23	65M	24.528
02/10/2025	-0,72%	-0,57	78,12	78,17	77,32	79,06	60M	11.204
01/10/2025	-1,13%	-0,90	78,69	79,43	78,03	79,59	69M	22.948
30/09/2025	-0,95%	-0,76	79,59	80,07	79,25	80,96	76M	19.260
29/09/2025	3,16%	2,46	80,35	77,71	77,61	80,35	81M	11.550
26/09/2025	-1,59%	-1,26	77,89	79,25	77,89	79,41	141M	16.771
25/09/2025	-1,32%	-1,06	79,15	80,21	79,02	80,56	327M	16.755
24/09/2025	-0,36%	-0,29	80,21	80,50	79,20	80,68	86M	21.416
23/09/2025	-0,63%	-0,51	80,50	81,02	80,10	81,54	128M	26.640
22/09/2025	-1,71%	-1,41	81,01	82,19	81,01	82,22	176M	17.042
19/09/2025	-0,19%	-0,16	82,42	82,64	81,55	82,90	201M	21.672
18/09/2025	0,16%	0,13	82,58	82,27	82,01	84,35	131M	21.494
17/09/2025	-1,25%	-1,04	82,45	83,05	82,45	83,79	93M	21.807
16/09/2025	-0,35%	-0,29	83,49	83,99	82,92	84,48	71M	18.045
15/09/2025	-0,70%	-0,59	83,78	84,37	83,70	84,69	89M	16.363
12/09/2025	-0,55%	-0,47	84,37	84,57	84,21	85,36	53M	20.115
11/09/2025	0,08%	0,07	84,84	84,86	84,29	85,68	380M	19.867
10/09/2025	-0,13%	-0,11	84,77	84,42	83,97	85,10	101M	21.336
09/09/2025	-0,12%	-0,10	84,88	84,80	83,92	85,15	156M	36.925
08/09/2025	-2,59%	-2,26	84,98	87,40	84,41	87,64	169M	23.827
05/09/2025	0,59%	0,51	87,24	86,31	85,60	87,24	109M	22.830
04/09/2025	-0,50%	-0,44	86,73	87,25	86,02	87,35	194M	17.856
03/09/2025	-1,06%	-0,93	87,17	88,22	87,03	88,36	99M	12.704
02/09/2025	-0,06%	-0,05	88,10	87,14	86,90	88,41	177M	31.403
01/09/2025	1,02%	0,89	88,15	87,17	87,17	88,75	32M	10.674
29/08/2025	-0,90%	-0,79	87,26	88,00	87,10	89,29	165M	36.709
28/08/2025	-1,73%	-1,55	88,05	89,90	87,88	90,39	177M	32.029
27/08/2025	4,19%	3,60	89,60	86,23	86,10	89,73	381M	32.571
26/08/2025	2,28%	1,92	86,00	83,70	83,55	86,22	394M	62.974
25/08/2025	1,47%	1,22	84,08	82,31	82,31	84,88	255M	49.829
22/08/2025	-0,77%	-0,64	82,86	83,50	82,74	84,54	175M	41.791
21/08/2025	1,89%	1,55	83,50	82,55	81,90	84,05	270M	40.837
20/08/2025	-1,66%	-1,38	81,95	82,92	81,95	84,16	164M	21.357
19/08/2025	3,00%	2,43	83,33	81,23	80,80	83,38	266M	26.658
18/08/2025	-	-	80,90	78,03	77,81	81,94	286M	39.827

Date,Open,High,Low,Close,Volume
02-Mar-26,85.70,87.49,85.10,86.80,142476690
27-Feb-26,85.18,86.75,84.81,85.71,96654982
26-Feb-26,83.47,85.28,83.41,85.13,70830661
25-Feb-26,84.66,85.44,82.52,83.97,77297552
24-Feb-26,83.59,85.09,82.87,84.64,59015032
23-Feb-26,84.49,84.49,82.75,82.85,83550911
20-Feb-26,83.73,84.50,83.02,84.49,33324663
19-Feb-26,83.19,84.50,83.19,84.50,39340969
18-Feb-26,84.00,84.44,83.19,83.19,46899748
13-Feb-26,81.80,83.90,81.23,83.22,32637429
12-Feb-26,83.50,83.61,81.69,81.80,142978663
11-Feb-26,83.68,84.77,83.06,84.40,87726345
10-Feb-26,83.94,84.01,82.82,84.00,59264300
09-Feb-26,81.99,84.36,81.99,84.06,103651095
06-Feb-26,82.90,83.40,81.10,81.97,55645220
05-Feb-26,82.91,84.25,82.49,82.79,45095413
04-Feb-26,83.91,84.65,82.49,83.00,67212481
03-Feb-26,82.46,84.04,82.10,83.60,81832526
02-Feb-26,81.90,84.48,81.61,82.24,113045959
30-Jan-26,80.66,82.84,80.66,82.33,66629296
29-Jan-26,80.05,81.78,79.80,81.15,69888279
28-Jan-26,80.71,81.50,79.82,80.26,52133229
27-Jan-26,81.50,83.19,80.80,80.80,53532141
26-Jan-26,82.14,82.75,80.70,82.16,81252814
23-Jan-26,80.82,82.94,80.71,82.14,62772912
22-Jan-26,80.46,82.86,80.46,80.82,84087742
21-Jan-26,82.03,82.20,80.49,80.61,73869509
20-Jan-26,77.15,82.59,77.10,81.82,135855908
19-Jan-26,78.49,79.00,77.04,77.51,27372124
16-Jan-26,80.69,81.21,77.67,77.67,84050652
15-Jan-26,78.53,80.89,78.52,80.69,76271344
14-Jan-26,77.79,79.78,76.79,78.91,89721018
13-Jan-26,76.60,78.76,76.01,77.57,93201409
12-Jan-26,75.00,76.92,74.21,76.92,113310897
09-Jan-26,74.67,74.76,73.35,74.38,59551909
08-Jan-26,73.49,74.49,72.30,73.93,94617245
07-Jan-26,73.90,73.92,71.28,72.93,96721347
06-Jan-26,75.84,76.12,72.26,72.91,96960430
05-Jan-26,77.05,77.06,75.32,75.56,69477762
02-Jan-26,79.00,79.00,76.47,77.09,71571591
30-Dec-25,80.00,80.90,78.94,79.13,40734981
29-Dec-25,80.73,81.09,80.30,80.71,48506759
26-Dec-25,80.05,81.00,80.00,80.60,25022029
23-Dec-25,80.06,80.96,79.81,80.58,123258525
22-Dec-25,79.03,80.85,78.32,80.85,103779442
19-Dec-25,79.29,79.90,78.67,79.32,128108158
18-Dec-25,78.69,79.23,77.99,78.63,76152276
17-Dec-25,78.20,79.19,77.34,78.32,59428909
16-Dec-25,75.80,78.59,75.80,78.59,109268812
15-Dec-25,77.74,78.61,76.62,76.62,59679313
12-Dec-25,76.42,77.74,76.01,77.74,59147709
11-Dec-25,76.50,77.31,75.75,75.91,62138000
10-Dec-25,75.98,76.98,75.40,76.85,59005396
09-Dec-25,75.99,76.64,74.95,75.28,54716185
08-Dec-25,78.20,78.80,74.38,75.51,105196521
05-Dec-25,79.32,79.82,76.40,78.20,164566721
04-Dec-25,78.57,80.00,78.26,79.59,84189384
03-Dec-25,78.70,79.40,78.24,78.58,71540167
02-Dec-25,79.48,80.37,78.76,78.76,78418286
01-Dec-25,78.54,79.93,78.15,79.65,116157793
28-Nov-25,78.38,78.89,77.52,78.60,33149417
27-Nov-25,78.70,79.47,78.38,78.50,31943048
26-Nov-25,78.10,79.51,78.10,78.90,118372908
25-Nov-25,77.19,78.59,75.94,78.00,150952353
24-Nov-25,74.25,77.97,73.86,77.23,301770135
21-Nov-25,74.20,74.82,73.46,73.80,144544417
19-Nov-25,73.20,73.60,71.84,72.16,63750696
18-Nov-25,73.03,74.08,72.90,73.33,131118412
17-Nov-25,71.05,74.07,70.57,73.86,257778024
14-Nov-25,69.65,71.56,68.50,70.22,216508445
13-Nov-25,69.78,70.92,69.62,69.83,103400222
12-Nov-25,69.52,70.40,69.49,69.78,68085248
11-Nov-25,69.80,70.38,69.40,69.61,52830420
10-Nov-25,68.95,71.24,68.80,69.61,128677260
07-Nov-25,72.00,72.60,69.00,69.00,106041589
06-Nov-25,72.02,72.49,71.57,71.85,87886969
05-Nov-25,72.19,73.35,71.85,72.00,117516617
04-Nov-25,71.84,72.59,71.60,72.26,60638965
03-Nov-25,71.58,72.20,70.91,71.85,80878878
31-Oct-25,70.30,71.49,69.81,71.49,126041726
30-Oct-25,70.01,71.28,69.24,70.63,144860141
29-Oct-25,70.45,71.00,69.06,69.75,96036354
28-Oct-25,69.11,71.78,68.82,70.60,102216562
27-Oct-25,68.35,69.96,68.35,69.11,63085327
24-Oct-25,69.01,69.83,68.29,68.65,49709198
23-Oct-25,70.22,71.50,68.86,68.86,67564733
22-Oct-25,68.76,70.87,68.35,70.25,89013691
21-Oct-25,69.75,70.42,68.35,68.71,92778067
20-Oct-25,69.91,70.44,69.33,69.89,73919558
17-Oct-25,68.85,70.60,68.65,70.51,66710599
16-Oct-25,69.17,70.16,68.34,69.24,90151080
15-Oct-25,70.00,70.95,69.17,69.19,143197600
14-Oct-25,67.76,70.05,67.51,69.71,95334227
13-Oct-25,69.06,69.41,67.70,68.35,61976730
10-Oct-25,67.74,69.52,67.02,69.52,159570673
09-Oct-25,68.51,68.69,67.51,67.57,71692395
08-Oct-25,70.50,71.13,68.05,68.46,186854843
07-Oct-25,71.92,72.18,70.27,70.52,139398775
06-Oct-25,76.13,76.87,71.74,71.74,312355086
03-Oct-25,77.50,78.23,76.42,76.42,64930980
02-Oct-25,78.17,79.06,77.32,78.12,59532565
01-Oct-25,79.43,79.59,78.03,78.69,68664199
30-Sep-25,80.07,80.96,79.25,79.59,76497419
29-Sep-25,77.71,80.35,77.61,80.35,81405020
26-Sep-25,79.25,79.41,77.89,77.89,140777796
25-Sep-25,80.21,80.56,79.02,79.15,327373194
24-Sep-25,80.50,80.68,79.20,80.21,85659212
23-Sep-25,81.02,81.54,80.10,80.50,128260997
22-Sep-25,82.19,82.22,81.01,81.01,176293775
19-Sep-25,82.64,82.90,81.55,82.42,200504254
18-Sep-25,82.27,84.35,82.01,82.58,131089028
17-Sep-25,83.05,83.79,82.45,82.45,93024717
16-Sep-25,83.99,84.48,82.92,83.49,70638764
15-Sep-25,84.37,84.69,83.70,83.78,89216238
12-Sep-25,84.57,85.36,84.21,84.37,53421079
11-Sep-25,84.86,85.68,84.29,84.84,380073874
10-Sep-25,84.42,85.10,83.97,84.77,101456206
09-Sep-25,84.80,85.15,83.92,84.88,155994344
08-Sep-25,87.40,87.64,84.41,84.98,169294897
05-Sep-25,86.31,87.24,85.60,87.24,108815288
04-Sep-25,87.25,87.35,86.02,86.73,193903335
03-Sep-25,88.22,88.36,87.03,87.17,98527483
02-Sep-25,87.14,88.41,86.90,88.10,176507115
01-Sep-25,87.17,88.75,87.17,88.15,31727583
29-Aug-25,88.00,89.29,87.10,87.26,164603729
28-Aug-25,89.90,90.39,87.88,88.05,177127383
27-Aug-25,86.23,89.73,86.10,89.60,381370881
26-Aug-25,83.70,86.22,83.55,86.00,393953585
25-Aug-25,82.31,84.88,82.31,84.08,254975684
22-Aug-25,83.50,84.54,82.74,82.86,174905819
21-Aug-25,82.55,84.05,81.90,83.50,270409494
20-Aug-25,82.92,84.16,81.95,81.95,164231728
19-Aug-25,81.23,83.38,80.80,83.33,265605413
18-Aug-25,78.03,81.94,77.81,80.90,286338991

*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: JBSS32