Cotação atual, histórico e gráfico do papel: JBSS3

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 JBSS3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-0,14%	-0,05	34,85	34,94	34,42	35,12	913M	28.632
18/11/2024	-0,85%	-0,30	34,90	35,26	34,90	35,94	447M	40.688
14/11/2024	-3,38%	-1,23	35,20	36,84	34,97	37,20	760M	44.018
13/11/2024	2,04%	0,73	36,43	35,70	35,20	36,43	169M	19.973
12/11/2024	1,45%	0,51	35,70	35,90	35,35	36,07	354M	27.986
11/11/2024	0,63%	0,22	35,19	34,97	34,97	35,73	144M	18.810
08/11/2024	-2,48%	-0,89	34,97	35,64	34,83	35,67	240M	29.190

07/11/2024	-2,98%	-1,10	35,86	36,72	35,12	36,90	316M	28.843
06/11/2024	2,61%	0,94	36,96	36,08	35,40	37,13	287M	28.569
05/11/2024	-0,19%	-0,07	36,02	35,97	35,63	36,20	120M	16.789
04/11/2024	1,66%	0,59	36,09	36,00	35,67	36,13	134M	19.760
01/11/2024	-1,42%	-0,51	35,50	36,11	35,43	36,23	215M	23.683
31/10/2024	-1,88%	-0,69	36,01	36,82	36,01	37,19	356M	24.775
30/10/2024	0,82%	0,30	36,70	36,60	35,82	36,79	284M	23.499
29/10/2024	0,91%	0,33	36,40	36,06	36,00	36,48	233M	19.135
28/10/2024	4,19%	1,45	36,07	34,80	34,72	36,25	226M	25.649
25/10/2024	-0,37%	-0,13	34,62	34,38	34,05	35,05	303M	31.565
24/10/2024	-1,14%	-0,40	34,75	35,00	34,45	35,32	284M	24.661
23/10/2024	-0,14%	-0,05	35,15	35,19	34,62	35,33	187M	21.314
22/10/2024	1,03%	0,36	35,20	34,71	34,36	35,20	172M	23.158
21/10/2024	0,37%	0,13	34,84	34,79	34,58	35,07	264M	17.965
18/10/2024	0,29%	0,10	34,71	34,60	34,17	34,94	203M	21.747
17/10/2024	1,53%	0,52	34,61	33,59	33,56	34,61	186M	21.652
16/10/2024	1,55%	0,52	34,09	33,67	33,11	34,34	378M	38.110
15/10/2024	2,54%	0,83	33,57	32,60	32,57	33,58	256M	25.815
14/10/2024	2,73%	0,87	32,74	31,70	31,70	32,78	134M	17.714
11/10/2024	-1,58%	-0,51	31,87	32,37	31,54	32,37	162M	17.558
10/10/2024	-0,64%	-0,21	32,38	32,59	31,91	32,72	240M	18.487
09/10/2024	0,74%	0,24	32,59	32,15	31,68	32,59	319M	28.273
08/10/2024	0,34%	0,11	32,35	32,04	32,00	32,54	137M	17.251
07/10/2024	-0,62%	-0,20	32,24	32,72	32,18	32,80	186M	23.661
04/10/2024	0,12%	0,04	32,44	32,04	31,92	32,44	144M	14.596
03/10/2024	-1,97%	-0,65	32,40	32,70	32,09	33,21	307M	26.584
02/10/2024	1,94%	0,63	33,05	33,16	32,60	33,60	397M	33.226
01/10/2024	2,50%	0,79	32,42	31,80	31,60	33,04	525M	33.088
30/09/2024	1,67%	0,52	31,63	31,07	30,85	31,64	514M	22.438
27/09/2024	-0,86%	-0,27	31,11	31,12	30,83	31,51	174M	20.428
26/09/2024	0,48%	0,15	31,38	31,23	31,11	31,52	219M	20.951
25/09/2024	-2,47%	-0,79	31,23	31,80	30,99	31,80	355M	24.296
24/09/2024	0,66%	0,21	32,02	32,30	31,69	32,50	263M	27.889
23/09/2024	-1,64%	-0,53	31,81	31,25	31,06	32,48	347M	24.782
20/09/2024	-1,52%	-0,50	32,34	32,94	32,27	33,59	823M	31.585
19/09/2024	0,43%	0,14	32,84	32,95	32,42	33,52	316M	20.615
18/09/2024	-4,19%	-1,43	32,70	33,97	32,66	33,99	241M	21.829
17/09/2024	1,61%	0,54	34,13	34,43	34,12	34,89	324M	29.094
16/09/2024	1,60%	0,53	33,59	33,15	33,11	33,72	149M	14.675
13/09/2024	-1,28%	-0,43	33,06	33,45	32,48	33,86	311M	24.439
12/09/2024	-0,30%	-0,10	33,49	33,35	33,18	33,69	171M	14.437
11/09/2024	-1,81%	-0,62	33,59	34,20	33,35	34,28	201M	20.858
10/09/2024	0,91%	0,31	34,21	33,55	33,29	34,39	483M	19.175
09/09/2024	-1,28%	-0,44	33,90	34,17	33,75	34,96	227M	19.110
06/09/2024	-0,75%	-0,26	34,34	34,51	34,17	34,62	152M	15.415
05/09/2024	0,67%	0,23	34,60	34,46	34,22	35,34	305M	25.192
04/09/2024	1,54%	0,52	34,37	34,10	33,91	34,59	269M	21.219
03/09/2024	-1,25%	-0,43	33,85	34,30	33,65	34,34	170M	15.980
02/09/2024	-2,06%	-0,72	34,28	34,83	33,85	34,83	141M	15.306
30/08/2024	0,17%	0,06	35,00	35,25	34,57	35,30	421M	16.763
29/08/2024	-0,29%	-0,10	34,94	35,00	34,58	35,18	164M	15.311
28/08/2024	0,17%	0,06	35,04	34,98	34,77	35,16	158M	13.829
27/08/2024	-0,06%	-0,02	34,98	35,12	34,93	35,35	183M	19.294
26/08/2024	0,49%	0,17	35,00	34,93	34,37	35,24	290M	22.952
23/08/2024	-3,81%	-1,38	34,83	36,45	34,73	36,45	320M	31.352
22/08/2024	-0,93%	-0,34	36,21	36,67	35,93	36,80	165M	17.275
21/08/2024	1,16%	0,42	36,55	36,30	36,15	36,72	269M	26.855
20/08/2024	-5,32%	-2,03	36,13	36,65	35,75	37,23	522M	37.782
19/08/2024	4,69%	1,71	38,16	36,82	36,50	38,34	386M	31.845
16/08/2024	-3,88%	-1,47	36,45	38,06	36,45	38,47	387M	29.851
15/08/2024	1,55%	0,58	37,92	37,47	37,10	38,38	596M	38.724
14/08/2024	6,99%	2,44	37,34	37,02	35,77	37,34	831M	41.743
13/08/2024	4,21%	1,41	34,90	33,89	33,71	34,99	332M	30.870
12/08/2024	0,54%	0,18	33,49	33,50	33,31	33,75	143M	15.840
09/08/2024	1,74%	0,57	33,31	33,00	32,81	33,48	131M	16.813
08/08/2024	2,99%	0,95	32,74	31,88	31,87	33,04	169M	18.170
07/08/2024	-0,44%	-0,14	31,79	31,93	31,20	32,07	242M	32.149
06/08/2024	-3,10%	-1,02	31,93	32,86	31,78	33,12	283M	25.992
05/08/2024	-0,63%	-0,21	32,95	32,61	32,11	33,23	234M	16.226
02/08/2024	-3,88%	-1,34	33,16	34,49	32,95	34,58	245M	20.714
01/08/2024	2,31%	0,78	34,50	34,15	33,75	34,60	302M	22.763
31/07/2024	-2,43%	-0,84	33,72	34,37	33,50	34,60	372M	21.622
30/07/2024	2,92%	0,98	34,56	33,73	33,39	34,67	238M	22.123
29/07/2024	1,70%	0,56	33,58	33,25	32,86	33,68	217M	18.764
26/07/2024	6,72%	2,08	33,02	32,05	32,05	33,49	306M	25.400
25/07/2024	0,23%	0,07	30,94	30,87	30,27	30,94	157M	14.736
24/07/2024	0,95%	0,29	30,87	30,49	30,34	31,22	123M	14.890
23/07/2024	-2,46%	-0,77	30,58	31,20	30,42	31,39	163M	15.697
22/07/2024	0,42%	0,13	31,35	31,10	30,82	31,48	114M	10.214
19/07/2024	-0,73%	-0,23	31,22	31,45	30,97	31,88	252M	13.201
18/07/2024	-2,45%	-0,79	31,45	32,07	30,93	32,21	195M	17.948
17/07/2024	1,64%	0,52	32,24	31,85	31,60	32,43	171M	13.054
16/07/2024	-0,94%	-0,30	31,72	32,02	31,61	32,20	138M	13.701
15/07/2024	-0,25%	-0,08	32,02	31,96	31,80	32,28	151M	8.862
12/07/2024	0,94%	0,30	32,10	31,84	31,76	32,42	124M	15.338
11/07/2024	3,18%	0,98	31,80	30,95	30,82	31,80	206M	14.570
10/07/2024	-0,32%	-0,10	30,82	30,96	30,38	31,18	148M	17.631
09/07/2024	-0,87%	-0,27	30,92	31,25	30,92	31,30	86M	9.542
08/07/2024	-0,03%	-0,01	31,19	31,19	30,77	31,29	90M	10.307
05/07/2024	-0,51%	-0,16	31,20	31,64	31,06	31,88	105M	11.652
04/07/2024	0,48%	0,15	31,36	31,41	31,07	31,71	144M	12.432
03/07/2024	-4,85%	-1,59	31,21	33,07	31,18	33,33	258M	24.283
02/07/2024	0,40%	0,13	32,80	32,67	32,67	33,30	153M	15.085
01/07/2024	1,24%	0,40	32,67	32,24	32,16	33,03	200M	18.587
28/06/2024	-1,19%	-0,39	32,27	32,46	31,89	32,74	262M	23.141
27/06/2024	2,41%	0,77	32,66	31,90	31,90	32,79	291M	22.220
26/06/2024	1,11%	0,35	31,89	31,56	31,56	32,04	263M	23.870
25/06/2024	1,74%	0,54	31,54	31,00	30,74	31,54	224M	21.256
24/06/2024	1,08%	0,33	31,00	30,76	30,54	31,09	188M	20.220
21/06/2024	3,86%	1,14	30,67	29,36	29,27	30,90	443M	31.060
20/06/2024	0,41%	0,12	29,53	29,57	29,26	29,93	179M	17.458
19/06/2024	1,76%	0,51	29,41	28,70	28,70	29,60	148M	13.300
18/06/2024	3,84%	1,07	28,90	27,92	27,85	28,90	265M	22.298
17/06/2024	-2,73%	-0,78	27,83	28,62	27,77	28,68	189M	15.771
14/06/2024	-1,55%	-0,45	28,61	29,03	28,40	29,10	194M	14.735
13/06/2024	-0,45%	-0,13	29,06	29,19	28,93	29,27	114M	10.710
12/06/2024	-1,08%	-0,32	29,19	29,61	28,89	29,64	293M	30.916
11/06/2024	0,89%	0,26	29,51	29,40	29,15	29,68	202M	18.014
10/06/2024	0,03%	0,01	29,25	29,25	29,10	29,65	159M	16.000
07/06/2024	0,24%	0,07	29,24	28,90	28,85	29,37	225M	24.357
06/06/2024	2,10%	0,60	29,17	28,69	28,59	29,33	169M	21.789
05/06/2024	0,42%	0,12	28,57	28,15	28,09	28,84	224M	31.271
04/06/2024	-1,15%	-0,33	28,45	28,46	28,14	28,72	202M	18.680
03/06/2024	-0,21%	-0,06	28,78	28,99	28,21	29,00	143M	17.915
31/05/2024	-0,24%	-0,07	28,84	28,84	28,54	29,12	254M	23.463
29/05/2024	-0,14%	-0,04	28,91	28,69	28,61	29,25	229M	29.365
28/05/2024	-0,03%	-0,01	28,95	29,25	28,40	29,26	280M	20.734
27/05/2024	-1,36%	-0,40	28,96	29,35	28,63	29,35	96M	7.570
24/05/2024	-0,41%	-0,12	29,36	29,50	29,11	29,77	148M	16.983
23/05/2024	0,44%	0,13	29,48	29,00	28,90	29,48	222M	18.585
22/05/2024	-0,47%	-0,14	29,35	29,25	29,04	29,99	330M	39.922
21/05/2024	0,31%	0,09	29,49	29,24	28,75	29,50	305M	28.208
20/05/2024	0,72%	0,21	29,40	29,15	29,11	29,63	208M	23.853
17/05/2024	2,60%	0,74	29,19	28,30	28,20	29,28	493M	33.259
16/05/2024	4,63%	1,26	28,45	27,21	27,05	28,45	369M	33.044
15/05/2024	8,11%	2,04	27,19	26,00	25,92	27,54	565M	42.041
14/05/2024	-	-	25,15	25,15	24,96	25,34	158M	13.059

Date,Open,High,Low,Close,Volume
19-Nov-24,34.94,35.12,34.42,34.85,913065049
18-Nov-24,35.26,35.94,34.90,34.90,446649876
14-Nov-24,36.84,37.20,34.97,35.20,760037815
13-Nov-24,35.70,36.43,35.20,36.43,168512609
12-Nov-24,35.90,36.07,35.35,35.70,353660126
11-Nov-24,34.97,35.73,34.97,35.19,143899377
08-Nov-24,35.64,35.67,34.83,34.97,240353505
07-Nov-24,36.72,36.90,35.12,35.86,316271021
06-Nov-24,36.08,37.13,35.40,36.96,286996507
05-Nov-24,35.97,36.20,35.63,36.02,119576574
04-Nov-24,36.00,36.13,35.67,36.09,133895630
01-Nov-24,36.11,36.23,35.43,35.50,215370886
31-Oct-24,36.82,37.19,36.01,36.01,355974036
30-Oct-24,36.60,36.79,35.82,36.70,283929385
29-Oct-24,36.06,36.48,36.00,36.40,232528479
28-Oct-24,34.80,36.25,34.72,36.07,225880058
25-Oct-24,34.38,35.05,34.05,34.62,303472164
24-Oct-24,35.00,35.32,34.45,34.75,283550081
23-Oct-24,35.19,35.33,34.62,35.15,186835877
22-Oct-24,34.71,35.20,34.36,35.20,171726513
21-Oct-24,34.79,35.07,34.58,34.84,264489974
18-Oct-24,34.60,34.94,34.17,34.71,202675376
17-Oct-24,33.59,34.61,33.56,34.61,185904609
16-Oct-24,33.67,34.34,33.11,34.09,377606958
15-Oct-24,32.60,33.58,32.57,33.57,255614526
14-Oct-24,31.70,32.78,31.70,32.74,133671572
11-Oct-24,32.37,32.37,31.54,31.87,161502594
10-Oct-24,32.59,32.72,31.91,32.38,240235409
09-Oct-24,32.15,32.59,31.68,32.59,318544425
08-Oct-24,32.04,32.54,32.00,32.35,136518241
07-Oct-24,32.72,32.80,32.18,32.24,185968099
04-Oct-24,32.04,32.44,31.92,32.44,143569228
03-Oct-24,32.70,33.21,32.09,32.40,307129099
02-Oct-24,33.16,33.60,32.60,33.05,397465422
01-Oct-24,31.80,33.04,31.60,32.42,525354165
30-Sep-24,31.07,31.64,30.85,31.63,513981981
27-Sep-24,31.12,31.51,30.83,31.11,173995405
26-Sep-24,31.23,31.52,31.11,31.38,218645315
25-Sep-24,31.80,31.80,30.99,31.23,355152037
24-Sep-24,32.30,32.50,31.69,32.02,262799247
23-Sep-24,31.25,32.48,31.06,31.81,347218760
20-Sep-24,32.94,33.59,32.27,32.34,823140873
19-Sep-24,32.95,33.52,32.42,32.84,315906342
18-Sep-24,33.97,33.99,32.66,32.70,240605854
17-Sep-24,34.43,34.89,34.12,34.13,323589249
16-Sep-24,33.15,33.72,33.11,33.59,148666239
13-Sep-24,33.45,33.86,32.48,33.06,311355506
12-Sep-24,33.35,33.69,33.18,33.49,170752884
11-Sep-24,34.20,34.28,33.35,33.59,201134321
10-Sep-24,33.55,34.39,33.29,34.21,482704774
09-Sep-24,34.17,34.96,33.75,33.90,226616126
06-Sep-24,34.51,34.62,34.17,34.34,151544027
05-Sep-24,34.46,35.34,34.22,34.60,304980879
04-Sep-24,34.10,34.59,33.91,34.37,268690870
03-Sep-24,34.30,34.34,33.65,33.85,170282807
02-Sep-24,34.83,34.83,33.85,34.28,141376869
30-Aug-24,35.25,35.30,34.57,35.00,420845999
29-Aug-24,35.00,35.18,34.58,34.94,163608919
28-Aug-24,34.98,35.16,34.77,35.04,157753851
27-Aug-24,35.12,35.35,34.93,34.98,182739968
26-Aug-24,34.93,35.24,34.37,35.00,289719655
23-Aug-24,36.45,36.45,34.73,34.83,320230118
22-Aug-24,36.67,36.80,35.93,36.21,164609809
21-Aug-24,36.30,36.72,36.15,36.55,268816723
20-Aug-24,36.65,37.23,35.75,36.13,521651339
19-Aug-24,36.82,38.34,36.50,38.16,386206129
16-Aug-24,38.06,38.47,36.45,36.45,387343975
15-Aug-24,37.47,38.38,37.10,37.92,596235382
14-Aug-24,37.02,37.34,35.77,37.34,830915331
13-Aug-24,33.89,34.99,33.71,34.90,331579510
12-Aug-24,33.50,33.75,33.31,33.49,143271420
09-Aug-24,33.00,33.48,32.81,33.31,131456197
08-Aug-24,31.88,33.04,31.87,32.74,168822855
07-Aug-24,31.93,32.07,31.20,31.79,241862186
06-Aug-24,32.86,33.12,31.78,31.93,282502602
05-Aug-24,32.61,33.23,32.11,32.95,234490835
02-Aug-24,34.49,34.58,32.95,33.16,244877623
01-Aug-24,34.15,34.60,33.75,34.50,301962034
31-Jul-24,34.37,34.60,33.50,33.72,372355449
30-Jul-24,33.73,34.67,33.39,34.56,237970866
29-Jul-24,33.25,33.68,32.86,33.58,216778229
26-Jul-24,32.05,33.49,32.05,33.02,306088896
25-Jul-24,30.87,30.94,30.27,30.94,157401823
24-Jul-24,30.49,31.22,30.34,30.87,122870658
23-Jul-24,31.20,31.39,30.42,30.58,162733513
22-Jul-24,31.10,31.48,30.82,31.35,114380220
19-Jul-24,31.45,31.88,30.97,31.22,251929219
18-Jul-24,32.07,32.21,30.93,31.45,195272631
17-Jul-24,31.85,32.43,31.60,32.24,170639531
16-Jul-24,32.02,32.20,31.61,31.72,137689322
15-Jul-24,31.96,32.28,31.80,32.02,150894683
12-Jul-24,31.84,32.42,31.76,32.10,123735067
11-Jul-24,30.95,31.80,30.82,31.80,206096699
10-Jul-24,30.96,31.18,30.38,30.82,147938695
09-Jul-24,31.25,31.30,30.92,30.92,86233867
08-Jul-24,31.19,31.29,30.77,31.19,89663601
05-Jul-24,31.64,31.88,31.06,31.20,104961987
04-Jul-24,31.41,31.71,31.07,31.36,143962477
03-Jul-24,33.07,33.33,31.18,31.21,258441842
02-Jul-24,32.67,33.30,32.67,32.80,153414728
01-Jul-24,32.24,33.03,32.16,32.67,200447618
28-Jun-24,32.46,32.74,31.89,32.27,261835798
27-Jun-24,31.90,32.79,31.90,32.66,290978493
26-Jun-24,31.56,32.04,31.56,31.89,262659648
25-Jun-24,31.00,31.54,30.74,31.54,224145281
24-Jun-24,30.76,31.09,30.54,31.00,188357705
21-Jun-24,29.36,30.90,29.27,30.67,442702996
20-Jun-24,29.57,29.93,29.26,29.53,178551612
19-Jun-24,28.70,29.60,28.70,29.41,148150622
18-Jun-24,27.92,28.90,27.85,28.90,265401417
17-Jun-24,28.62,28.68,27.77,27.83,189079700
14-Jun-24,29.03,29.10,28.40,28.61,193849854
13-Jun-24,29.19,29.27,28.93,29.06,113569941
12-Jun-24,29.61,29.64,28.89,29.19,292691394
11-Jun-24,29.40,29.68,29.15,29.51,202468229
10-Jun-24,29.25,29.65,29.10,29.25,158523960
07-Jun-24,28.90,29.37,28.85,29.24,224986065
06-Jun-24,28.69,29.33,28.59,29.17,168781930
05-Jun-24,28.15,28.84,28.09,28.57,224358146
04-Jun-24,28.46,28.72,28.14,28.45,202472901
03-Jun-24,28.99,29.00,28.21,28.78,142961572
31-May-24,28.84,29.12,28.54,28.84,253597081
29-May-24,28.69,29.25,28.61,28.91,228738796
28-May-24,29.25,29.26,28.40,28.95,280307444
27-May-24,29.35,29.35,28.63,28.96,96096645
24-May-24,29.50,29.77,29.11,29.36,147728370
23-May-24,29.00,29.48,28.90,29.48,222178104
22-May-24,29.25,29.99,29.04,29.35,329662974
21-May-24,29.24,29.50,28.75,29.49,304690027
20-May-24,29.15,29.63,29.11,29.40,208087319
17-May-24,28.30,29.28,28.20,29.19,493274539
16-May-24,27.21,28.45,27.05,28.45,368894846
15-May-24,26.00,27.54,25.92,27.19,565413592
14-May-24,25.15,25.34,24.96,25.15,157753990

*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: JBSS3