papéis
login
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
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
17/12/2021-1,65%-0,6237,0437,6636,6638,31509M31.076
16/12/2021-1,39%-0,5337,6638,0136,7738,443.570M41.421
15/12/20212,44%0,9138,1937,8237,8238,95525M55.407
14/12/20215,34%1,8937,2835,6735,5937,43439M47.354
13/12/20210,57%0,2035,3935,3034,7435,76237M23.795
10/12/20211,35%0,4735,1935,1734,7435,54179M19.684
09/12/20210,20%0,0734,7234,9534,3135,13165M16.548
08/12/20210,70%0,2434,6534,6834,1135,00203M24.889
07/12/20211,99%0,6734,4133,9233,7934,92239M24.162
06/12/20210,99%0,3333,7433,4633,0734,07246M30.183
03/12/2021-4,84%-1,7033,4134,4033,1834,43431M41.659
02/12/20213,33%1,1335,1134,2234,1135,12311M34.529
01/12/2021-4,68%-1,6733,9835,9933,7736,26384M40.048
30/11/20212,65%0,9235,6534,7634,5235,75570M38.153
29/11/20211,02%0,3534,7334,8934,5635,24216M26.206
26/11/2021-2,80%-0,9934,3834,4634,0735,75290M27.253
25/11/2021-2,45%-0,8935,3736,3335,3636,33265M28.398
24/11/2021-1,63%-0,6036,2636,7636,2337,01197M21.429
23/11/20210,57%0,2136,8636,9736,1537,12227M25.005
22/11/2021-1,72%-0,6436,6537,5236,6537,77233M17.495
19/11/2021-0,11%-0,0437,2937,0837,0838,09230M24.163
18/11/20212,70%0,9837,3336,5036,2437,44270M27.524
17/11/2021-4,32%-1,6436,3537,4536,0137,45517M32.038
16/11/2021-0,60%-0,2337,9938,4637,2538,59290M27.714
12/11/20210,08%0,0338,2238,6437,7138,88249M21.738
11/11/20210,87%0,3338,1939,3137,8639,36520M40.959
10/11/20210,32%0,1237,8637,6337,2738,18220M23.170
09/11/2021-0,58%-0,2237,7437,8237,2038,37233M24.514
08/11/2021-2,09%-0,8137,9638,6237,6838,96210M23.391
05/11/20212,35%0,8938,7737,9337,5738,92408M43.597
04/11/20213,05%1,1237,8836,7636,7338,13431M36.304
03/11/2021-1,08%-0,4036,7637,0635,8137,42569M61.183
01/11/2021-4,84%-1,8937,1639,1937,1539,47469M33.929
29/10/20214,19%1,5739,0537,6037,5539,78512M40.876
28/10/2021-0,11%-0,0437,4837,4737,1938,05289M29.727
27/10/20211,71%0,6337,5237,4837,4738,67373M30.593
26/10/2021-0,75%-0,2836,8937,4336,4137,43327M35.180
25/10/2021-0,40%-0,1537,1736,8836,5337,69289M28.682
22/10/2021-0,19%-0,0737,3236,7136,3137,77487M52.751
21/10/2021-1,55%-0,5937,3937,3436,2537,86455M37.022
20/10/20210,13%0,0537,9837,9037,7338,67707M25.467
19/10/2021-1,51%-0,5837,9338,1237,3439,201.012M40.796
18/10/20211,37%0,5238,5137,6037,6038,792.273M21.788
15/10/20210,00%0,0037,9938,2337,6838,48242M22.793
14/10/2021-0,76%-0,2937,9938,3137,6238,46264M20.601
13/10/20211,78%0,6738,2837,9137,6638,70371M37.329
11/10/20210,59%0,2237,6137,3737,1738,07279M25.521
08/10/20211,88%0,6937,3936,9836,7237,75302M32.512
07/10/2021-2,76%-1,0436,7037,8236,4637,91419M36.654
06/10/20210,45%0,1737,7437,1236,9238,08516M36.871
05/10/20212,26%0,8337,5737,0136,9738,09401M39.514
04/10/20211,10%0,4036,7435,8335,5736,91541M44.676
01/10/2021-1,97%-0,7336,3438,3936,1838,95948M62.714
30/09/2021-0,83%-0,3137,0737,6336,8237,95495M50.595
29/09/20216,22%2,1937,3835,4035,2737,50812M68.981
28/09/2021-0,54%-0,1935,1935,3535,0835,67301M32.470
27/09/20210,71%0,2535,3835,0134,9235,90356M38.215
24/09/20213,72%1,2635,1333,7233,6635,30565M47.597
23/09/20212,36%0,7833,8733,2732,9134,07323M28.215
22/09/20211,01%0,3333,0932,9032,6633,62466M28.076
21/09/20210,58%0,1932,7632,5032,3533,32234M28.633
20/09/2021-0,09%-0,0332,5731,8231,8232,61261M28.149
17/09/2021-1,30%-0,4332,6033,0132,2533,20346M29.059
16/09/20211,13%0,3733,0332,5332,5033,59296M31.634
15/09/2021-1,86%-0,6232,6633,2732,3133,27239M25.065
14/09/20210,33%0,1133,2833,3333,0933,75390M31.910
13/09/20212,85%0,9233,1732,5832,4933,40410M36.331
10/09/2021-0,25%-0,0832,2532,6932,0732,80337M32.124
09/09/20213,39%1,0632,3331,4331,4132,80467M44.929
08/09/2021-2,59%-0,8331,2731,8030,9731,90634M50.084
06/09/20213,22%1,0032,1030,6830,4532,10311M31.460
03/09/20212,88%0,8731,1030,4030,3631,10516M36.789
02/09/2021-3,02%-0,9430,2331,0030,0431,30378M39.558
01/09/20210,00%0,0031,1731,0030,9231,60569M35.140
31/08/2021-0,03%-0,0131,1731,1730,3431,381.239M44.521
30/08/20210,42%0,1331,1830,9530,8031,45352M32.731
27/08/2021-1,05%-0,3331,0531,6231,0531,64322M26.510
26/08/2021-1,26%-0,4031,3831,5631,3532,27561M32.480
25/08/20210,16%0,0531,7831,7231,0831,90520M40.804
24/08/2021-3,26%-1,0731,7333,2031,6633,22615M40.358
23/08/20213,44%1,0932,8031,7131,4032,90537M38.856
20/08/20210,96%0,3031,7131,2131,2031,83330M36.736
19/08/20213,80%1,1531,4130,1029,9931,67482M46.882
18/08/20210,73%0,2230,2629,9929,6630,49385M45.555
17/08/2021-5,21%-1,6530,0430,7729,7430,77528M61.288
16/08/20211,15%0,3631,6931,1930,5731,79531M53.370
13/08/20210,80%0,2531,3331,3331,0931,81525M43.065
12/08/2021-5,85%-1,9331,0833,0530,7033,19975M52.317
11/08/20211,51%0,4933,0132,4832,0233,01349M24.108
10/08/2021-1,31%-0,4332,5233,1232,4933,12243M22.574
09/08/20211,07%0,3532,9532,4632,4633,71346M29.599
06/08/20211,94%0,6232,6032,3132,1532,93281M23.223
05/08/2021-1,93%-0,6331,9832,7831,7433,18323M28.415
04/08/2021-0,85%-0,2832,6132,5632,2032,82221M21.665
03/08/20210,12%0,0432,8932,9032,5033,22346M31.573
02/08/20212,50%0,8032,8532,5032,3833,39484M45.820
30/07/20210,34%0,1132,0531,7131,4932,45389M30.832
29/07/20210,06%0,0231,9431,9631,5532,40300M21.865
28/07/20211,53%0,4831,9231,5631,3332,05324M30.023
27/07/20210,00%0,0031,4431,2331,0031,75337M26.812
26/07/20212,54%0,7831,4430,6830,6631,85446M35.117
23/07/20210,16%0,0530,6630,5530,3231,00234M28.172
22/07/20210,53%0,1630,6130,4830,0730,78291M26.629
21/07/2021-0,52%-0,1630,4530,5930,1630,70205M20.132
20/07/20216,69%1,9230,6128,6228,6130,61871M79.365
19/07/20210,24%0,0728,6928,3828,1228,96325M34.127
16/07/2021-1,11%-0,3228,6228,9928,5629,19220M22.341
15/07/2021-1,63%-0,4828,9429,5028,8329,56260M27.200
14/07/20210,31%0,0929,4229,5329,3629,75227M22.064
13/07/20210,27%0,0829,3329,0429,0429,55186M23.067
12/07/20210,83%0,2429,2529,0228,4629,35231M24.396
08/07/20210,03%0,0129,0128,5828,4129,38250M28.106
07/07/2021--29,0028,9228,3129,15209M27.333


*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