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
14/06/2024-1,55%-0,4528,6129,0328,4029,10194M14.735
13/06/2024-0,45%-0,1329,0629,1928,9329,27114M10.710
12/06/2024-1,08%-0,3229,1929,6128,8929,64293M30.916
11/06/20240,89%0,2629,5129,4029,1529,68202M18.014
10/06/20240,03%0,0129,2529,2529,1029,65159M16.000
07/06/20240,24%0,0729,2428,9028,8529,37225M24.357
06/06/20242,10%0,6029,1728,6928,5929,33169M21.789
05/06/20240,42%0,1228,5728,1528,0928,84224M31.271
04/06/2024-1,15%-0,3328,4528,4628,1428,72202M18.680
03/06/2024-0,21%-0,0628,7828,9928,2129,00143M17.915
31/05/2024-0,24%-0,0728,8428,8428,5429,12254M23.463
29/05/2024-0,14%-0,0428,9128,6928,6129,25229M29.365
28/05/2024-0,03%-0,0128,9529,2528,4029,26280M20.734
27/05/2024-1,36%-0,4028,9629,3528,6329,3596M7.570
24/05/2024-0,41%-0,1229,3629,5029,1129,77148M16.983
23/05/20240,44%0,1329,4829,0028,9029,48222M18.585
22/05/2024-0,47%-0,1429,3529,2529,0429,99330M39.922
21/05/20240,31%0,0929,4929,2428,7529,50305M28.208
20/05/20240,72%0,2129,4029,1529,1129,63208M23.853
17/05/20242,60%0,7429,1928,3028,2029,28493M33.259
16/05/20244,63%1,2628,4527,2127,0528,45369M33.044
15/05/20248,11%2,0427,1926,0025,9227,54565M42.041
14/05/20240,12%0,0325,1525,1524,9625,34158M13.059
13/05/20242,03%0,5025,1224,6424,6325,13129M12.708
10/05/20240,04%0,0124,6224,6224,3225,00219M20.215
09/05/20240,57%0,1424,6124,2824,1224,70121M13.687
08/05/20240,66%0,1624,4724,0824,0424,64102M8.335
07/05/20241,80%0,4324,3123,9523,9024,34143M15.357
06/05/20240,08%0,0223,8824,0023,4024,18192M19.257
03/05/2024-0,04%-0,0123,8624,2023,6224,21172M15.438
02/05/20241,83%0,4323,8723,4723,4724,44219M22.551
30/04/20240,17%0,0423,4423,2623,2323,4799M13.217
29/04/20242,14%0,4923,4022,9922,9523,40142M14.335
26/04/20243,71%0,8222,9122,3022,1623,05204M18.777
25/04/20240,36%0,0822,0922,0821,7822,20150M11.607
24/04/2024-0,09%-0,0222,0121,9021,8822,29102M11.750
23/04/2024-0,41%-0,0922,0322,0121,8622,2280M10.006
22/04/20240,00%0,0022,1222,3222,0422,32107M11.869
19/04/2024-1,38%-0,3122,1222,3822,1222,57159M15.860
18/04/20240,13%0,0322,4322,4022,1122,54183M16.528
17/04/2024-0,97%-0,2222,4022,7222,1822,77149M19.203
16/04/2024-1,78%-0,4122,6223,0322,4923,35262M32.110
15/04/20244,21%0,9323,0322,0021,8923,29324M23.993
12/04/2024-0,90%-0,2022,1022,0521,8822,17152M15.026
11/04/2024-0,22%-0,0522,3022,3022,0422,45170M19.226
10/04/2024-0,27%-0,0622,3522,2321,9422,39181M18.471
09/04/20243,99%0,8622,4121,6021,5722,44304M22.877
08/04/20241,41%0,3021,5521,2921,1021,65193M19.560
05/04/2024-0,84%-0,1821,2521,4321,0821,54115M10.964
04/04/20242,10%0,4421,4321,2321,2321,67235M19.138
03/04/20240,62%0,1320,9920,8520,6321,22319M18.168
02/04/20240,00%0,0020,8620,9020,5620,95146M15.325
01/04/2024-2,98%-0,6420,8621,2920,8421,37217M26.434
28/03/2024-1,83%-0,4021,5021,9221,3321,95292M17.607
27/03/2024-2,19%-0,4921,9021,8321,4822,02345M22.767
26/03/2024-1,63%-0,3722,3922,7522,1522,80158M14.005
25/03/2024-1,26%-0,2922,7623,0722,5723,12117M7.509
22/03/2024-0,60%-0,1423,0523,1422,7723,35100M9.113
21/03/2024-0,17%-0,0423,1923,2523,0123,44138M10.126
20/03/20240,17%0,0423,2323,0722,9723,28126M12.675
19/03/20240,22%0,0523,1923,2023,0323,36168M8.858
18/03/2024-0,47%-0,1123,1423,1922,9323,32183M9.339
15/03/2024-1,27%-0,3023,2523,7023,2523,96291M14.119
14/03/20241,25%0,2923,5523,3523,3023,70131M13.159
13/03/20243,15%0,7123,2622,6522,6423,53156M19.196
12/03/20242,17%0,4822,5522,2822,1122,69126M14.236
11/03/20241,80%0,3922,0721,4621,4422,20103M9.811
08/03/20241,03%0,2221,6821,3521,3221,75118M16.473
07/03/20240,05%0,0121,4621,5121,3121,64134M16.038
06/03/2024-5,46%-1,2421,4522,8121,4522,89312M19.182
05/03/20240,62%0,1422,6922,4922,4023,0995M11.518
04/03/20240,18%0,0422,5522,4922,3222,7680M8.984
01/03/2024-2,39%-0,5522,5123,0722,5123,38134M12.541
29/02/20242,72%0,6123,0622,7222,6623,51211M16.795
28/02/2024-1,97%-0,4522,4522,7622,3623,19124M13.061
27/02/20243,43%0,7622,9022,4122,2922,92129M17.810
26/02/20244,19%0,8922,1421,2521,2122,38194M15.411
23/02/2024-1,67%-0,3621,2521,6421,1621,68146M14.929
22/02/2024-2,57%-0,5721,6122,2221,6122,30141M12.604
21/02/2024-0,18%-0,0422,1822,1421,6322,32146M18.692
20/02/20240,05%0,0122,2221,9821,9022,29130M17.398
19/02/2024-1,07%-0,2422,2122,2721,9122,3971M9.008
16/02/2024-0,31%-0,0722,4522,5122,1122,62110M12.905
15/02/2024-0,09%-0,0222,5222,5422,4822,90116M18.865
14/02/20240,40%0,0922,5422,3422,3422,88116M12.139
09/02/2024-2,39%-0,5522,4522,9022,3323,06114M17.064
08/02/2024-2,25%-0,5323,0023,6122,9023,61122M10.959
07/02/2024-0,93%-0,2223,5323,6723,3723,79102M10.396
06/02/20241,24%0,2923,7523,5023,3923,8981M8.931
05/02/20242,00%0,4623,4623,1922,8823,59165M17.444
02/02/2024-0,43%-0,1023,0023,1022,5923,26176M17.562
01/02/2024-1,41%-0,3323,1023,4322,9123,53147M15.007
31/01/2024-0,42%-0,1023,4323,5323,4323,91100M12.870
30/01/2024-0,97%-0,2323,5323,7523,3923,7589M9.784
29/01/2024-2,38%-0,5823,7624,2523,6324,30119M8.164
26/01/20240,58%0,1424,3424,2524,1724,5641M4.677
25/01/20240,12%0,0324,2024,1724,0524,3248M5.886
24/01/2024-0,45%-0,1124,1724,3824,0224,47113M12.223
23/01/20242,45%0,5824,2823,7923,6024,38119M16.262
22/01/2024-0,21%-0,0523,7023,7523,5323,95104M11.918
19/01/2024-0,75%-0,1823,7523,9323,5123,93156M11.631
18/01/2024-1,77%-0,4323,9324,4023,8424,50151M12.176
17/01/20240,08%0,0224,3624,3524,2124,44140M13.904
16/01/2024-1,58%-0,3924,3424,5024,2724,72207M19.824
15/01/20240,08%0,0224,7324,8024,6524,9559M7.631
12/01/20242,28%0,5524,7124,1424,0824,78159M11.080
11/01/2024-0,49%-0,1224,1624,2024,0624,31187M11.340
10/01/20241,17%0,2824,2824,0023,9524,2899M8.195
09/01/20240,25%0,0624,0023,9323,9124,32143M16.139
08/01/2024-0,54%-0,1323,9423,9023,8824,1573M6.962
05/01/2024-0,21%-0,0524,0723,8523,7124,3398M9.068
04/01/2024-1,43%-0,3524,1224,4023,9624,43100M11.624
03/01/2024-2,78%-0,7024,4725,1724,4725,33139M11.151
02/01/20241,04%0,2625,1724,9124,7925,29107M12.273
28/12/2023-0,32%-0,0824,9125,0024,8725,1365M6.333
27/12/2023-0,04%-0,0124,9924,9324,7925,0858M5.553
26/12/20230,52%0,1325,0024,9724,8525,0860M7.388
22/12/20230,20%0,0524,8724,9524,6325,03171M11.127
21/12/2023-0,88%-0,2224,8225,2024,6525,28195M12.623
20/12/20233,39%0,8225,0424,1424,0725,31341M20.579
19/12/20232,28%0,5424,2223,7423,6324,22223M14.775
18/12/2023-0,17%-0,0423,6823,8023,5123,81189M13.691
15/12/2023-1,04%-0,2523,7224,1323,4624,23347M18.965
14/12/2023-1,56%-0,3823,9724,4623,7824,53180M19.591
13/12/20233,18%0,7524,3523,6023,5424,35154M16.358
12/12/2023-0,67%-0,1623,6023,8023,5923,8393M7.793
11/12/2023-0,50%-0,1223,7623,8823,7523,9795M8.409
08/12/20231,19%0,2823,8823,7223,4523,90123M12.290
07/12/20230,38%0,0923,6023,5123,4223,69105M8.783
06/12/2023-1,47%-0,3523,5123,9023,1223,94228M15.287
05/12/20231,06%0,2523,8623,7323,6323,94129M14.149
04/12/2023-1,05%-0,2523,6123,7523,5423,9496M10.737
01/12/20232,80%0,6523,8623,2123,1523,86161M14.418
30/11/2023--23,2123,2223,0523,46429M23.480


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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