ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: JBSS3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: jbss3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20220,41%0,1331,7231,4231,2332,34307M28.193
30/06/2022-2,95%-0,9631,5932,1031,5432,48293M24.748
29/06/2022-1,72%-0,5732,5533,0032,2733,21214M16.443
28/06/20220,36%0,1233,1233,3032,7033,86216M19.358
27/06/2022-0,12%-0,0433,0033,1432,8433,28200M16.850
24/06/20220,89%0,2933,0433,0832,4233,25154M14.616
23/06/2022-0,46%-0,1532,7533,0732,4533,75355M24.212
22/06/20221,61%0,5232,9032,2231,8833,44302M25.548
21/06/2022-0,95%-0,3132,3832,7632,1733,21156M15.171
20/06/2022-0,15%-0,0532,6932,9032,2332,90107M10.724
17/06/2022-1,44%-0,4832,7432,9032,2033,21437M21.522
15/06/20220,67%0,2233,2233,5732,8833,80357M32.907
14/06/2022-1,05%-0,3533,0033,3932,6833,39224M22.224
13/06/2022-4,11%-1,4333,3534,6633,1834,83330M25.146
10/06/20220,09%0,0334,7834,7534,4235,38313M25.491
09/06/20220,35%0,1234,7534,4234,4035,18249M18.858
08/06/2022-1,23%-0,4334,6334,7034,5435,15178M17.095
07/06/20221,65%0,5735,0634,4434,1735,14180M15.198
06/06/2022-0,69%-0,2434,4934,7334,3134,91144M14.586
03/06/2022-2,44%-0,8734,7335,4434,7335,66177M19.389
02/06/2022-0,81%-0,2935,6036,2135,4436,41203M20.415
01/06/20220,81%0,2935,8935,5035,4936,28306M27.652
31/05/20221,08%0,3835,6035,5835,3935,86631M23.002
30/05/20220,23%0,0835,2235,2635,0235,47135M15.145
27/05/2022-0,40%-0,1435,1435,1734,9035,43200M21.906
26/05/2022-0,14%-0,0535,2835,3834,6335,38251M28.795
25/05/2022-0,37%-0,1335,3335,4735,1035,82162M20.624
24/05/20222,22%0,7735,4634,3434,3135,54312M30.389
23/05/20220,38%0,1334,6934,8634,1034,87331M30.398
20/05/2022-0,06%-0,0234,5634,9834,3134,98217M20.984
19/05/2022-1,17%-0,4134,5834,7434,4234,90201M21.977
18/05/2022-2,32%-0,8334,9935,7034,7435,99277M29.331
17/05/2022-1,19%-0,4335,8235,5835,0135,97426M26.408
16/05/2022-1,89%-0,7036,2537,1135,9637,11298M29.488
13/05/20221,12%0,4136,9537,0036,6637,40217M22.758
12/05/20222,21%0,7936,5436,4535,0636,72500M37.979
11/05/20220,11%0,0435,7535,7135,1436,00414M20.372
10/05/2022-1,11%-0,4035,7136,4235,4936,49205M22.318
09/05/20221,92%0,6836,1135,3934,8536,43292M28.584
06/05/20220,48%0,1735,4335,2035,0635,70224M22.204
05/05/2022-2,25%-0,8135,2635,6134,2735,86423M36.393
04/05/2022-3,04%-1,1336,0737,0435,2737,04442M44.333
03/05/2022-1,30%-0,4937,2037,7836,6837,83347M30.145
02/05/2022-0,42%-0,1637,6938,1837,0838,55250M25.128
29/04/2022-2,57%-1,0037,8539,3437,7339,37292M20.588
28/04/2022-0,46%-0,1838,8539,3338,6639,81342M27.748
27/04/20223,78%1,4239,0337,9537,4239,27460M36.100
26/04/2022-1,23%-0,4737,6137,7637,2538,59354M25.260
25/04/2022-0,63%-0,2438,0838,1737,8538,41293M17.976
22/04/2022-0,13%-0,0538,3237,9437,5738,67370M30.813
20/04/20222,02%0,7638,3737,3937,2738,801.119M23.976
19/04/2022-2,51%-0,9737,6138,4037,0238,47460M39.204
18/04/20220,26%0,1038,5838,3637,9838,89252M24.741
14/04/20222,75%1,0338,4837,3837,3738,70521M34.922
13/04/20220,24%0,0937,4537,3737,0637,851.321M44.182
12/04/2022-1,94%-0,7437,3638,5037,2638,52391M39.427
11/04/2022-1,70%-0,6638,1038,7338,0239,25406M37.615
08/04/20223,09%1,1638,7637,4837,4839,25868M59.024
07/04/20220,03%0,0137,6037,3537,0037,87364M31.881
06/04/2022-0,53%-0,2037,5937,8036,9538,14441M37.259
05/04/2022-0,55%-0,2137,7937,8537,3538,48509M40.140
04/04/20221,31%0,4938,0037,5337,3538,08472M36.551
01/04/20220,75%0,2837,5137,3436,9837,80350M36.895
31/03/20221,00%0,3737,2336,9936,6937,55270M17.904
30/03/20221,29%0,4736,8636,5136,2937,02251M22.025
29/03/20221,08%0,3936,3936,4535,8736,66315M24.260
28/03/20221,64%0,5836,0035,6034,8936,45416M29.717
25/03/2022-3,72%-1,3735,4236,9735,0137,05392M36.987
24/03/20221,18%0,4336,7936,6136,0237,08251M26.518
23/03/2022-1,60%-0,5936,3636,9236,1537,12338M34.337
22/03/2022-1,81%-0,6836,9538,4536,8239,38641M56.654
21/03/20220,83%0,3137,6337,3237,0937,65267M23.720
18/03/20220,95%0,3537,3237,1336,6837,681.421M31.571
17/03/20221,59%0,5836,9736,8036,3537,28542M42.495
16/03/20222,05%0,7336,3936,0635,5236,55292M29.778
15/03/20221,28%0,4535,6634,9834,9535,97314M32.571
14/03/20220,31%0,1135,2135,3734,9135,49201M22.942
11/03/2022-0,65%-0,2335,1035,6234,6335,99299M27.930
10/03/2022-2,40%-0,8735,3336,1035,0536,10282M34.306
09/03/20222,75%0,9736,2035,4835,2036,42343M34.257
08/03/20220,37%0,1335,2335,0734,8035,72308M33.629
07/03/2022-2,04%-0,7335,1035,4534,8736,06431M37.839
04/03/2022-0,31%-0,1135,8335,9435,3536,32252M24.840
03/03/2022-1,67%-0,6135,9436,8235,4036,82445M40.813
02/03/20221,84%0,6636,5535,0034,9937,15375M29.707
25/02/2022-1,67%-0,6135,8936,1634,7236,28997M37.839
24/02/2022-0,25%-0,0936,5035,5035,3336,62312M32.045
23/02/2022-0,54%-0,2036,5936,9035,7637,22315M27.859
22/02/20222,59%0,9336,7936,2336,0436,93478M23.809
21/02/2022-1,21%-0,4435,8636,4835,5936,58155M16.412
18/02/2022-2,60%-0,9736,3037,4836,1037,59261M23.109
17/02/20220,24%0,0937,2737,1036,9637,57629M30.563
16/02/2022-3,88%-1,5037,1837,5236,6737,692.532M47.650
15/02/20220,36%0,1438,6838,7338,3539,05236M26.423
14/02/20220,05%0,0238,5438,8437,8039,14302M28.840
11/02/20220,73%0,2838,5238,3838,2239,08329M34.850
10/02/20220,18%0,0738,2438,2137,6839,60566M58.290
09/02/20221,57%0,5938,1737,8937,3338,81348M35.981
08/02/20224,62%1,6637,5835,7835,7037,77535M59.050
07/02/20224,91%1,6835,9235,2134,8936,09372M34.454
04/02/20221,09%0,3734,2433,8533,7134,82214M25.678
03/02/2022-2,67%-0,9333,8734,8533,6435,29329M37.701
02/02/2022-0,51%-0,1834,8035,0034,5735,12249M44.461
01/02/2022-0,31%-0,1134,9834,9934,4536,11380M34.830
31/01/2022-2,69%-0,9735,0936,1134,9036,35343M36.874
28/01/20222,21%0,7836,0635,0134,9836,37277M34.049
27/01/20220,77%0,2735,2835,0634,4335,39414M59.253
26/01/2022-3,13%-1,1335,0136,4134,8536,84406M34.203
25/01/20220,61%0,2236,1435,7435,4736,27210M24.995
24/01/2022-1,07%-0,3935,9236,5035,6537,11294M34.590
21/01/2022-0,03%-0,0136,3136,2335,8336,82199M24.744
20/01/2022-0,79%-0,2936,3236,8536,1137,14282M26.148
19/01/20220,03%0,0136,6136,8036,3337,15239M23.438
18/01/2022-1,03%-0,3836,6037,2336,1837,23185M18.052
17/01/2022-1,10%-0,4136,9837,0836,6937,78149M16.911
14/01/20220,89%0,3337,3937,0537,0138,23224M27.969
13/01/20221,73%0,6337,0636,2036,1937,45232M27.740
12/01/20222,02%0,7236,4335,6135,1636,65268M32.304
11/01/2022-0,53%-0,1935,7135,8035,2035,99212M30.008
10/01/20221,87%0,6635,9035,2335,0636,46234M29.521
07/01/2022-2,60%-0,9435,2435,8635,1536,18208M22.987
06/01/20220,06%0,0236,1836,2835,6536,52245M24.571
05/01/2022-0,22%-0,0836,1636,0935,2136,61232M28.976
04/01/2022-0,30%-0,1136,2436,5735,7937,00267M29.497
03/01/2022-4,22%-1,6036,3537,9936,1937,99331M38.721
30/12/2021-0,26%-0,1037,9538,2237,7338,25251M18.729
29/12/20210,42%0,1638,0537,9237,5038,11127M14.484
28/12/20211,12%0,4237,8937,5536,9737,90131M14.551
27/12/2021-0,66%-0,2537,4737,9837,2637,98103M12.289
23/12/20211,23%0,4637,7237,3737,2638,24175M18.632
22/12/2021-1,35%-0,5137,2637,9536,9638,07187M21.705
21/12/20210,53%0,2037,7737,9937,4238,25185M23.443
20/12/20211,43%0,5337,5736,9436,6037,85299M31.781
17/12/2021--37,0437,6636,6638,31509M31.076


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito