Cotação atual, histórico e gráfico do papel: JBSS32
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 |
| 14/08/2025 | -4,42% | -3,47 | 74,99 | 77,69 | 73,84 | 77,69 | 315M | 53.609 |
| 13/08/2025 | 2,29% | 1,76 | 78,46 | 77,16 | 76,41 | 78,56 | 116M | 18.175 |
| 12/08/2025 | -1,02% | -0,79 | 76,70 | 77,22 | 76,41 | 78,16 | 109M | 19.059 |
| 11/08/2025 | 0,73% | 0,56 | 77,49 | 76,93 | 76,22 | 77,49 | 137M | 19.215 |
| 08/08/2025 | 0,23% | 0,18 | 76,93 | 76,75 | 75,80 | 77,40 | 169M | 20.677 |
| 07/08/2025 | 1,32% | 1,00 | 76,75 | 76,50 | 75,50 | 76,80 | 51M | 10.419 |
| 06/08/2025 | -0,72% | -0,55 | 75,75 | 76,11 | 75,25 | 77,12 | 62M | 11.020 |
|
|
| 05/08/2025 | -0,10% | -0,08 | 76,30 | 77,01 | 76,01 | 77,39 | 1.271M | 14.285 |
| 04/08/2025 | 1,37% | 1,03 | 76,38 | 75,51 | 75,51 | 76,90 | 66M | 13.502 |
| 01/08/2025 | -2,00% | -1,54 | 75,35 | 76,47 | 75,35 | 77,23 | 98M | 14.019 |
| 31/07/2025 | 2,68% | 2,01 | 76,89 | 74,88 | 74,52 | 77,43 | 209M | 21.060 |
| 30/07/2025 | -0,36% | -0,27 | 74,88 | 74,99 | 74,11 | 76,00 | 146M | 13.616 |
| 29/07/2025 | -0,84% | -0,64 | 75,15 | 75,79 | 74,97 | 76,00 | 144M | 11.274 |
| 28/07/2025 | 2,18% | 1,62 | 75,79 | 74,19 | 74,01 | 76,92 | 110M | 23.772 |
| 25/07/2025 | -0,05% | -0,04 | 74,17 | 74,01 | 73,50 | 74,25 | 55M | 18.900 |
| 24/07/2025 | 1,32% | 0,97 | 74,21 | 73,00 | 72,65 | 74,30 | 102M | 30.054 |
| 23/07/2025 | -0,62% | -0,46 | 73,24 | 73,82 | 72,85 | 74,24 | 134M | 16.554 |
| 22/07/2025 | 1,66% | 1,20 | 73,70 | 72,82 | 72,50 | 74,73 | 100M | 22.782 |
| 21/07/2025 | -1,64% | -1,21 | 72,50 | 73,50 | 72,35 | 74,07 | 113M | 21.502 |
| 18/07/2025 | -1,36% | -1,02 | 73,71 | 74,50 | 73,58 | 75,37 | 111M | 27.162 |
| 17/07/2025 | 0,85% | 0,63 | 74,73 | 74,33 | 74,20 | 75,39 | 98M | 28.148 |
| 16/07/2025 | 3,06% | 2,20 | 74,10 | 71,64 | 71,30 | 74,59 | 176M | 50.241 |
| 15/07/2025 | -1,33% | -0,97 | 71,90 | 73,15 | 71,63 | 73,25 | 199M | 40.783 |
| 14/07/2025 | -1,65% | -1,22 | 72,87 | 74,10 | 72,51 | 74,87 | 195M | 17.386 |
| 11/07/2025 | 0,43% | 0,32 | 74,09 | 73,80 | 72,40 | 74,99 | 180M | 36.743 |
| 10/07/2025 | 2,57% | 1,85 | 73,77 | 70,94 | 70,23 | 74,70 | 262M | 47.340 |
| 09/07/2025 | -0,72% | -0,52 | 71,92 | 73,10 | 71,90 | 73,89 | 374M | 62.945 |
| 08/07/2025 | -3,63% | -2,73 | 72,44 | 74,60 | 72,30 | 75,00 | 268M | 57.577 |
| 07/07/2025 | -0,17% | -0,13 | 75,17 | 75,50 | 74,40 | 76,69 | 168M | 29.680 |
| 04/07/2025 | 1,06% | 0,79 | 75,30 | 74,51 | 74,51 | 75,44 | 22M | 12.370 |
| 03/07/2025 | -0,45% | -0,34 | 74,51 | 74,51 | 73,51 | 76,64 | 166M | 62.962 |
| 02/07/2025 | -1,67% | -1,27 | 74,85 | 76,25 | 74,85 | 77,00 | 201M | 58.561 |
| 01/07/2025 | -5,03% | -4,03 | 76,12 | 78,33 | 75,81 | 78,53 | 281M | 2.334 |
| 27/06/2025 | 0,05% | 0,04 | 80,15 | 80,50 | 79,60 | 82,45 | 269M | 41.239 |
| 26/06/2025 | 5,52% | 4,19 | 80,11 | 76,98 | 75,95 | 80,40 | 502M | 75.267 |
| 25/06/2025 | 1,23% | 0,92 | 75,92 | 75,03 | 74,00 | 76,71 | 300M | 49.038 |
| 24/06/2025 | 2,66% | 1,94 | 75,00 | 73,55 | 73,05 | 75,50 | 298M | 66.829 |
| 23/06/2025 | -2,82% | -2,12 | 73,06 | 74,00 | 71,50 | 74,91 | 404M | 13.829 |
| 20/06/2025 | 0,44% | 0,33 | 75,18 | 74,50 | 73,66 | 75,49 | 300M | 46.769 |
| 18/06/2025 | -1,51% | -1,15 | 74,85 | 76,47 | 74,40 | 76,60 | 364M | 76.809 |
| 17/06/2025 | -2,75% | -2,15 | 76,00 | 77,47 | 75,68 | 78,97 | 447M | 1.626 |
| 16/06/2025 | 1,92% | 1,47 | 78,15 | 76,75 | 76,30 | 78,79 | 441M | 83.331 |
| 13/06/2025 | 0,76% | 0,58 | 76,68 | 76,50 | 75,13 | 78,00 | 662M | 84.374 |
| 12/06/2025 | -0,72% | -0,55 | 76,10 | 76,70 | 74,88 | 76,90 | 265M | 48.377 |
| 11/06/2025 | 0,46% | 0,35 | 76,65 | 76,45 | 75,81 | 77,55 | 216M | 82.267 |
| 10/06/2025 | -2,43% | -1,90 | 76,30 | 79,05 | 76,30 | 79,05 | 179M | 52.832 |
| 09/06/2025 | - | - | 78,20 | 78,50 | 77,20 | 80,00 | 99M | 16.031 |
Date,Open,High,Low,Close,Volume
14-Aug-25,77.69,77.69,73.84,74.99,314927024
13-Aug-25,77.16,78.56,76.41,78.46,115515761
12-Aug-25,77.22,78.16,76.41,76.70,108938824
11-Aug-25,76.93,77.49,76.22,77.49,137110920
08-Aug-25,76.75,77.40,75.80,76.93,169255136
07-Aug-25,76.50,76.80,75.50,76.75,51282489
06-Aug-25,76.11,77.12,75.25,75.75,61961777
05-Aug-25,77.01,77.39,76.01,76.30,1271310331
04-Aug-25,75.51,76.90,75.51,76.38,65635005
01-Aug-25,76.47,77.23,75.35,75.35,97838671
31-Jul-25,74.88,77.43,74.52,76.89,209201669
30-Jul-25,74.99,76.00,74.11,74.88,146010220
29-Jul-25,75.79,76.00,74.97,75.15,143824350
28-Jul-25,74.19,76.92,74.01,75.79,109904001
25-Jul-25,74.01,74.25,73.50,74.17,54721665
24-Jul-25,73.00,74.30,72.65,74.21,102145199
23-Jul-25,73.82,74.24,72.85,73.24,134488725
22-Jul-25,72.82,74.73,72.50,73.70,99861539
21-Jul-25,73.50,74.07,72.35,72.50,112744147
18-Jul-25,74.50,75.37,73.58,73.71,111371328
17-Jul-25,74.33,75.39,74.20,74.73,98319539
16-Jul-25,71.64,74.59,71.30,74.10,176254586
15-Jul-25,73.15,73.25,71.63,71.90,199257072
14-Jul-25,74.10,74.87,72.51,72.87,194747641
11-Jul-25,73.80,74.99,72.40,74.09,179586439
10-Jul-25,70.94,74.70,70.23,73.77,261531931
09-Jul-25,73.10,73.89,71.90,71.92,374243073
08-Jul-25,74.60,75.00,72.30,72.44,267837908
07-Jul-25,75.50,76.69,74.40,75.17,167607131
04-Jul-25,74.51,75.44,74.51,75.30,21556734
03-Jul-25,74.51,76.64,73.51,74.51,165813600
02-Jul-25,76.25,77.00,74.85,74.85,200797183
01-Jul-25,78.33,78.53,75.81,76.12,281399647
27-Jun-25,80.50,82.45,79.60,80.15,268654684
26-Jun-25,76.98,80.40,75.95,80.11,502283032
25-Jun-25,75.03,76.71,74.00,75.92,299514194
24-Jun-25,73.55,75.50,73.05,75.00,298341513
23-Jun-25,74.00,74.91,71.50,73.06,404466286
20-Jun-25,74.50,75.49,73.66,75.18,299584994
18-Jun-25,76.47,76.60,74.40,74.85,363842983
17-Jun-25,77.47,78.97,75.68,76.00,447247344
16-Jun-25,76.75,78.79,76.30,78.15,440862879
13-Jun-25,76.50,78.00,75.13,76.68,661561535
12-Jun-25,76.70,76.90,74.88,76.10,265124029
11-Jun-25,76.45,77.55,75.81,76.65,216249475
10-Jun-25,79.05,79.05,76.30,76.30,179189142
09-Jun-25,78.50,80.00,77.20,78.20,98901817
*exoneração de responsabilidade e termos de uso