ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/2020-2,39%-0,5020,4021,2018,8921,30406M54.547
02/04/2020-4,00%-0,8720,9021,9920,9022,00362M50.597
01/04/20207,03%1,4321,7719,1719,0322,21488M63.327
31/03/2020-5,70%-1,2320,3421,1920,3421,48449M54.424
30/03/20203,26%0,6821,5720,8020,6222,20345M44.509
27/03/2020-4,48%-0,9820,8921,0020,4322,26352M44.885
26/03/2020-0,82%-0,1821,8723,1020,9224,66693M84.930
25/03/20203,91%0,8322,0521,1020,4123,65479M60.003
24/03/20209,72%1,8821,2221,2020,5522,06450M48.925
23/03/20200,83%0,1619,3419,4018,3019,69481M84.104
20/03/2020-4,10%-0,8219,1821,6518,4822,44613M83.353
19/03/202018,69%3,1520,0016,5015,2920,88681M79.858
18/03/2020-9,55%-1,7816,8517,4616,0017,76613M76.450
17/03/20204,14%0,7418,6318,3018,0321,00692M70.927
16/03/2020-14,28%-2,9817,8916,7516,0419,06509M81.489
13/03/202024,60%4,1220,8719,5017,5321,05741M85.063
12/03/2020-11,75%-2,2316,7514,5013,6518,96355M38.706
11/03/2020-8,57%-1,7818,9819,7517,3820,34439M56.691
10/03/202015,33%2,7620,7619,5018,6920,92445M56.067
09/03/2020-14,33%-3,0118,0019,2617,5219,30481M82.961
06/03/2020-5,36%-1,1921,0121,0120,0721,44527M74.444
05/03/2020-6,33%-1,5022,2023,5021,1623,50394M39.796
04/03/20204,50%1,0223,7023,4422,5123,70329M40.416
03/03/2020-3,16%-0,7422,6823,4022,6224,49432M47.432
02/03/20203,17%0,7223,4222,4222,3523,59468M61.262
28/02/20200,49%0,1122,7022,4521,4022,70508M62.012
27/02/2020-3,91%-0,9222,5923,0421,8723,92484M55.840
26/02/2020-9,51%-2,4723,5124,7722,9324,85490M53.635
21/02/20200,74%0,1925,9825,5325,3226,09221M25.975
20/02/2020-3,77%-1,0125,7926,8525,5326,87409M39.679
19/02/20204,28%1,1026,8025,9825,8726,80366M35.618
18/02/2020-0,43%-0,1125,7025,8125,2126,17269M29.519
17/02/20200,12%0,0325,8125,9825,6826,49222M23.937
14/02/2020-1,94%-0,5125,7826,3025,6226,39257M32.891
13/02/20201,86%0,4826,2925,4125,2626,65567M29.936
12/02/2020-0,58%-0,1525,8126,2925,2426,36408M44.686
11/02/20201,76%0,4525,9625,7225,5326,00266M35.244
10/02/2020-0,62%-0,1625,5125,6724,9826,08367M43.101
07/02/2020-4,18%-1,1225,6726,6025,5726,66471M46.680
06/02/2020-1,58%-0,4326,7927,4526,4627,52357M34.062
05/02/2020-0,95%-0,2627,2227,9827,0228,11373M33.498
04/02/2020-2,28%-0,6427,4828,7027,3128,78450M41.391
03/02/20201,96%0,5428,1228,2027,6228,60408M52.156
31/01/20202,34%0,6327,5826,9026,5827,69413M35.857
30/01/2020-1,61%-0,4426,9527,0026,3027,20479M37.025
29/01/2020-2,84%-0,8027,3928,5027,3628,71357M29.958
28/01/20203,26%0,8928,1928,3027,6128,73542M38.320
27/01/2020-6,83%-2,0027,3028,5727,0028,57491M45.570
24/01/2020-1,74%-0,5229,3029,8029,1029,80181M17.814
23/01/2020-0,77%-0,2329,8229,9529,0430,08366M30.009
22/01/2020-0,13%-0,0430,0529,8528,8830,18471M33.879
21/01/20200,91%0,2730,0929,7029,6730,68510M35.853
20/01/20200,24%0,0729,8229,7629,2529,88210M20.512
17/01/20203,26%0,9429,7528,9028,7529,85460M31.630
16/01/20200,70%0,2028,8128,8028,3329,00287M22.822
15/01/2020-0,31%-0,0928,6128,4128,2829,01306M29.418
14/01/2020-0,10%-0,0328,7028,7528,3728,95307M24.926
13/01/20202,02%0,5728,7328,2728,2128,73282M25.264
10/01/2020-0,53%-0,1528,1628,3427,7328,63380M28.181
09/01/20201,22%0,3428,3127,9727,9028,31406M37.316
08/01/20202,45%0,6727,9727,9327,5528,501.452M62.860
07/01/20201,79%0,4827,3027,0026,5127,30457M32.360
06/01/2020-2,37%-0,6526,8227,2326,5327,44336M36.880
03/01/20200,99%0,2727,4727,0026,6127,86400M33.590
02/01/20205,43%1,4027,2026,1425,7027,20396M41.044
30/12/2019-2,27%-0,6025,8026,4025,7826,54207M19.538
27/12/2019-0,34%-0,0926,4026,6226,2526,76180M21.748
26/12/20190,65%0,1726,4926,3926,0826,62181M20.847
23/12/20191,23%0,3226,3226,1526,0126,58171M17.480
20/12/2019-0,95%-0,2526,0026,2625,9026,39344M23.943
19/12/20191,43%0,3726,2526,0525,5126,40329M28.822
18/12/20193,56%0,8925,8825,0124,9026,15521M30.880
17/12/2019-2,00%-0,5124,9925,5224,5925,57405M36.363
16/12/2019-0,55%-0,1425,5025,9525,2625,95217M25.828
13/12/20191,54%0,3925,6425,3725,2025,87289M43.906
12/12/2019-0,79%-0,2025,2525,5525,0525,83337M38.234
11/12/2019-2,12%-0,5525,4526,1525,2026,24500M66.450
10/12/2019-2,00%-0,5326,0025,6525,5626,53438M42.491
09/12/2019-3,35%-0,9226,5327,5526,5027,65363M46.761
06/12/2019-0,36%-0,1027,4527,7427,2628,02312M30.920
05/12/20191,18%0,3227,5527,4527,2327,79229M24.317
04/12/2019-2,82%-0,7927,2328,1627,1628,32329M33.275
03/12/2019-0,64%-0,1828,0228,3727,5428,41251M26.239
02/12/2019-0,98%-0,2828,2028,8928,2028,89353M28.561
29/11/2019-0,59%-0,1728,4828,7028,1129,15376M29.301
28/11/20193,80%1,0528,6527,6027,3428,70432M32.899
27/11/20191,62%0,4427,6027,5026,5727,74298M35.583
26/11/2019-2,44%-0,6827,1627,8426,8528,67698M54.536
25/11/20199,61%2,4427,8425,5025,4127,86710M66.543
22/11/2019-1,01%-0,2625,4025,6624,7325,97529M39.747
21/11/2019-3,17%-0,8425,6626,5025,3626,65366M41.768
19/11/2019-0,90%-0,2426,5026,9326,4027,31274M27.685
18/11/20191,94%0,5126,7426,5726,3826,94361M34.959
14/11/2019-2,56%-0,6926,2327,5026,1027,64602M46.843
13/11/2019-2,18%-0,6026,9227,3026,6327,97380M38.199
12/11/2019-1,04%-0,2927,5228,1127,0728,19538M37.838
11/11/20190,80%0,2227,8127,5927,4328,13307M27.423
08/11/20191,62%0,4427,5927,0026,8027,94353M27.147
07/11/20192,07%0,5527,1526,8026,7227,45336M32.198
06/11/2019-5,24%-1,4726,6028,2626,6028,39533M49.123
05/11/2019-3,87%-1,1328,0729,2027,1329,20539M43.226
04/11/20193,11%0,8829,2028,6028,3629,40573M27.637
01/11/20190,11%0,0328,3228,2927,9128,58302M32.932
31/10/2019-2,21%-0,6428,2928,8928,2029,25353M29.136
30/10/20191,44%0,4128,9328,4728,2428,95302M23.785
29/10/2019-0,77%-0,2228,5228,9028,3228,99169M22.520
28/10/20191,38%0,3928,7428,4928,2828,91410M26.880
25/10/2019-2,58%-0,7528,3529,2528,2629,30282M33.249
24/10/2019-1,95%-0,5829,1029,7828,6529,78271M28.839
23/10/2019-1,88%-0,5729,6830,3029,6130,57340M38.858
22/10/20191,34%0,4030,2529,9829,6530,50287M26.501
21/10/20192,79%0,8129,8529,3729,0229,85185M19.666
18/10/2019-0,34%-0,1029,0429,2028,9229,73890M30.716
17/10/2019-0,68%-0,2029,1429,4528,9229,68235M21.949
16/10/20190,82%0,2429,3429,2528,9529,44273M23.392
15/10/20190,34%0,1029,1029,3029,0629,69373M29.246
14/10/2019-1,36%-0,4029,0029,4828,7429,55309M25.781
11/10/20190,86%0,2529,4029,3029,1229,68316M23.123
10/10/2019-1,02%-0,3029,1529,5629,1029,65612M26.585
09/10/2019-3,92%-1,2029,4529,4929,1129,97498M44.175
08/10/2019-1,38%-0,4330,6531,2130,3731,59344M33.198
07/10/2019-1,49%-0,4731,0831,6730,9031,80256M21.943
04/10/2019-1,10%-0,3531,5532,0131,2632,10476M30.712
03/10/20191,27%0,4031,9031,7531,2532,03208M21.505
02/10/2019-4,40%-1,4531,5032,6031,3232,65346M32.158
01/10/20190,49%0,1632,9533,0032,3633,44203M21.516
30/09/20191,05%0,3432,7932,3632,2533,10281M21.330
27/09/2019-1,07%-0,3532,4532,8032,2032,85171M18.916
26/09/2019-1,20%-0,4032,8033,3532,1533,49337M31.758
25/09/20190,97%0,3233,2033,0032,7134,25514M46.775
24/09/20197,10%2,1832,8830,9530,8932,88552M44.621
23/09/2019-0,65%-0,2030,7031,0030,5331,13271M26.914
20/09/20194,25%1,2630,9030,2729,9731,20731M47.707
19/09/2019--29,6429,6029,2930,16357M38.434


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br