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
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
19/09/20190,61%0,1829,6429,6029,2930,16357M38.434
18/09/2019-0,30%-0,0929,4629,4029,0029,79333M32.567
17/09/2019-0,64%-0,1929,5529,9529,3330,32502M30.991
16/09/2019-0,30%-0,0929,7429,9029,2131,07520M49.936
13/09/20192,51%0,7329,8329,2129,1930,04326M32.475
12/09/20191,75%0,5029,1028,7028,6029,45275M28.209
11/09/2019-1,38%-0,4028,6029,0028,1529,20379M29.255
10/09/20190,00%0,0029,0029,0528,0529,35295M32.355
09/09/2019-3,53%-1,0629,0030,3527,9830,49559M44.438
06/09/2019-0,60%-0,1830,0630,4029,6230,78270M29.427
05/09/20191,14%0,3430,2430,6030,0130,87306M32.150
04/09/20193,28%0,9529,9029,7029,0929,96259M25.734
03/09/2019-0,72%-0,2128,9529,2028,4229,25237M27.707
02/09/2019-1,62%-0,4829,1629,9929,0230,19152M17.741
30/08/20190,65%0,1929,6429,8829,6130,64366M32.337
29/08/20192,65%0,7629,4529,3028,7529,67283M32.789
28/08/20193,02%0,8428,6927,9327,7628,69248M28.856
27/08/20190,43%0,1227,8528,0627,1528,28414M44.930
26/08/20190,29%0,0827,7328,0327,1328,58285M33.124
23/08/2019-4,85%-1,4127,6528,6627,6529,19456M56.015
22/08/2019-0,65%-0,1929,0629,4228,9729,75577M32.265
21/08/20192,13%0,6129,2528,2928,1629,54293M27.227
20/08/2019-0,90%-0,2628,6428,8828,2028,89215M24.966
19/08/2019-0,69%-0,2028,9029,5028,5329,73245M29.193
16/08/20191,68%0,4829,1029,2128,6129,97464M36.209
15/08/20194,64%1,2728,6229,5027,7630,43752M60.675
14/08/2019-2,22%-0,6227,3528,0426,7628,09309M38.637
13/08/2019-3,55%-1,0327,9728,7327,7029,25575M42.285
12/08/20195,76%1,5829,0027,4227,3529,04355M38.030
09/08/20192,31%0,6227,4226,8126,8127,98260M26.263
08/08/20190,22%0,0626,8026,8226,2227,10252M28.125
07/08/2019-0,30%-0,0826,7426,8425,8726,84218M23.046
06/08/20193,71%0,9626,8226,1225,9326,82175M20.937
05/08/2019-1,52%-0,4025,8625,6025,4526,65242M28.448
02/08/20190,61%0,1626,2626,2425,3226,64189M22.268
01/08/20194,82%1,2026,1025,1025,0127,15393M42.621
31/07/2019-1,58%-0,4024,9025,3524,6225,50198M21.326
30/07/20190,96%0,2425,3025,0724,6625,72147M18.175
29/07/2019-0,63%-0,1625,0625,4724,4625,47178M22.443
26/07/2019-0,67%-0,1725,2225,4524,7925,67182M17.885
25/07/2019-2,12%-0,5525,3926,0725,0426,49220M23.104
24/07/20191,25%0,3225,9425,9025,6226,44298M26.748
23/07/20193,10%0,7725,6225,0924,7025,70235M26.240
22/07/20193,97%0,9524,8524,4024,1525,07182M17.995
19/07/20190,42%0,1023,9023,7623,5024,1091M12.205
18/07/20191,32%0,3123,8023,7023,4123,90136M13.616
17/07/2019-1,51%-0,3623,4924,0523,3424,09194M19.012
16/07/2019-3,09%-0,7623,8524,9023,6325,17223M28.209
15/07/20193,19%0,7624,6124,1324,1324,86212M18.337
12/07/2019-2,25%-0,5523,8524,6323,8524,91195M28.110
11/07/2019--24,4025,5024,2325,85238M24.840


*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