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
25/09/2020-0,28%-0,0621,6021,6221,1521,76140M14.643
24/09/20200,19%0,0421,6621,6721,4121,97240M28.806
23/09/2020-3,91%-0,8821,6222,7021,6022,70365M35.158
22/09/2020-2,13%-0,4922,5022,9722,5023,08242M21.624
21/09/2020-1,20%-0,2822,9922,9022,7723,18255M26.194
18/09/2020-0,09%-0,0223,2723,3022,9724,01355M32.718
17/09/2020-0,21%-0,0523,2923,2023,0623,75314M24.756
16/09/2020-3,15%-0,7623,3424,0623,2324,24298M28.054
15/09/20203,83%0,8924,1023,5622,6124,19618M46.986
14/09/20203,02%0,6823,2122,7422,6323,45373M28.121
11/09/20200,00%0,0022,5322,6522,4523,13464M39.726
10/09/20202,41%0,5322,5322,0521,8023,01547M42.063
09/09/20200,69%0,1522,0021,9621,8522,30239M24.385
08/09/2020-0,09%-0,0221,8521,7021,5622,03211M20.648
04/09/2020-0,64%-0,1421,8721,9721,4422,14327M34.802
03/09/2020-2,44%-0,5522,0122,5021,8022,69383M39.873
02/09/20201,17%0,2622,5622,3522,1222,64261M29.363
01/09/2020-0,62%-0,1422,3022,4822,0322,74417M37.371
31/08/2020-1,92%-0,4422,4422,8222,3222,85362M29.287
28/08/2020-0,95%-0,2222,8823,3022,6523,47422M34.961
27/08/2020-1,07%-0,2523,1023,5923,0023,73278M26.472
26/08/2020-1,81%-0,4323,3523,9122,9423,94493M45.204
25/08/2020-3,02%-0,7423,7824,7023,5424,76451M39.704
24/08/20200,57%0,1424,5224,5524,2024,66220M22.104
21/08/2020-0,20%-0,0524,3824,3324,1224,63311M29.881
20/08/2020-0,73%-0,1824,4324,4424,1625,09651M41.606
19/08/20203,14%0,7524,6124,1024,0125,03617M50.285
18/08/2020-0,13%-0,0323,8624,1523,4624,20523M46.402
17/08/20202,53%0,5923,8923,2923,2424,58983M75.789
14/08/20205,19%1,1523,3023,0522,8323,441.047M81.817
13/08/2020-0,98%-0,2222,1522,9922,1523,33660M49.755
12/08/20202,57%0,5622,3722,1021,7022,37370M27.544
11/08/2020-0,64%-0,1421,8121,8421,6522,87541M42.499
10/08/20201,29%0,2821,9521,7021,3122,06260M26.525
07/08/2020-1,72%-0,3821,6721,8421,6022,15268M25.480
06/08/20201,10%0,2422,0521,8721,6922,39295M25.842
05/08/2020-0,68%-0,1521,8122,1721,6422,23324M31.017
04/08/2020-2,40%-0,5421,9622,3521,6422,58271M29.935
03/08/20204,46%0,9622,5021,9521,8122,65564M42.384
31/07/2020-1,96%-0,4321,5422,0521,4622,09259M22.230
30/07/2020-0,90%-0,2021,9722,0021,7222,50248M19.471
29/07/2020-0,36%-0,0822,1722,2622,1122,56226M21.368
28/07/20201,23%0,2722,2522,0021,7222,34288M27.720
27/07/2020-0,41%-0,0921,9822,1621,7122,26258M22.925
24/07/2020-1,30%-0,2922,0722,3021,7522,36284M28.605
23/07/20201,36%0,3022,3622,0622,0623,00551M36.001
22/07/2020-0,94%-0,2122,0622,3521,6822,54282M26.727
21/07/2020-1,72%-0,3922,2722,6622,2723,02276M25.249
20/07/20201,66%0,3722,6622,2021,9523,09518M41.340
17/07/20204,06%0,8722,2921,8021,5222,29504M45.588
16/07/2020-3,30%-0,7321,4222,1321,3122,33416M42.056
15/07/20200,64%0,1422,1522,1321,7622,20329M32.369
14/07/2020-1,03%-0,2322,0122,2921,6022,38322M36.620
13/07/2020-2,63%-0,6022,2422,9622,2023,05282M23.326
10/07/20202,70%0,6022,8422,2722,2123,23436M42.341
09/07/2020-1,68%-0,3822,2422,6222,1222,72243M24.025
08/07/2020-1,44%-0,3322,6223,1022,5623,26282M27.553
07/07/20202,82%0,6322,9522,3922,3323,20659M60.214
06/07/20201,69%0,3722,3222,0021,7222,50318M34.112
03/07/20203,05%0,6521,9521,2521,1821,95307M31.973
02/07/20201,96%0,4121,3021,0820,7321,39235M25.562
01/07/2020-1,23%-0,2620,8921,2620,7521,54252M35.122
30/06/20200,28%0,0621,1520,8520,6921,43286M27.810
29/06/2020-0,42%-0,0921,0921,2420,7321,47253M26.652
26/06/2020-2,44%-0,5321,1821,7121,1021,99255M25.584
25/06/2020-0,55%-0,1221,7121,8421,5221,99203M23.079
24/06/20201,39%0,3021,8321,5021,0222,00278M28.756
23/06/2020-0,55%-0,1221,5321,7821,4621,99228M26.335
22/06/2020-3,18%-0,7121,6522,3621,5622,37328M31.642
19/06/2020-0,40%-0,0922,3622,5522,0622,69292M22.871
18/06/20200,31%0,0722,4522,4921,9722,79496M35.952
17/06/20203,85%0,8322,3821,9521,8722,60748M45.281
16/06/20200,28%0,0621,5521,8321,4022,00327M37.742
15/06/2020-2,23%-0,4921,4921,5121,3622,17333M33.692
12/06/2020-0,50%-0,1121,9821,5021,2122,09475M50.903
10/06/20200,14%0,0322,0922,3621,5322,45487M42.153
09/06/20200,78%0,1722,0622,0221,7322,85529M43.440
08/06/20204,49%0,9421,8920,9820,9522,08376M30.575
05/06/2020-2,42%-0,5220,9521,7020,9521,79476M40.771
04/06/20204,22%0,8721,4720,7520,4221,69529M51.715
03/06/2020-5,55%-1,2120,6021,9820,0721,991.093M91.235
02/06/2020-0,68%-0,1521,8122,0121,6522,19437M40.896
01/06/2020-0,05%-0,0121,9621,9721,4222,20394M35.255
29/05/2020-0,14%-0,0321,9721,9721,3222,21435M39.352
28/05/20201,10%0,2422,0021,8921,6022,35337M37.423
27/05/20205,27%1,0921,7620,8520,6521,83446M44.038
26/05/2020-0,53%-0,1120,6721,0420,4121,27522M57.243
25/05/20200,63%0,1320,7821,0020,5021,09356M34.571
22/05/20201,23%0,2520,6520,3620,2121,18440M46.717
21/05/2020-3,09%-0,6520,4021,1520,0021,25582M71.938
20/05/2020-1,17%-0,2521,0521,5520,6821,75458M60.942
19/05/2020-2,25%-0,4921,3021,9521,0522,38538M72.096
18/05/2020-6,60%-1,5421,7923,8921,5323,89649M76.265
15/05/2020-4,58%-1,1223,3323,8022,7523,89642M62.498
14/05/2020-3,17%-0,8024,4525,3723,9725,56536M50.521
13/05/20206,36%1,5125,2524,1023,9525,46582M60.437
12/05/20202,50%0,5823,7423,3322,7124,20528M84.249
11/05/2020-1,24%-0,2923,1623,4622,9324,22620M48.455
08/05/2020-3,85%-0,9423,4524,7223,4524,97529M37.433
07/05/20205,68%1,3124,3923,5023,1924,52607M60.957
06/05/20201,41%0,3223,0822,8922,4323,65322M38.109
05/05/2020-0,04%-0,0122,7623,1022,5223,38254M26.019
04/05/2020-4,49%-1,0722,7723,0422,3223,53339M40.418
30/04/2020-0,67%-0,1623,8423,8023,1524,07430M39.700
29/04/20200,33%0,0824,0023,9623,2524,36374M51.591
28/04/20202,31%0,5423,9224,0923,4524,47645M54.180
27/04/20208,54%1,8423,3821,8521,6423,50593M57.985
24/04/2020-1,19%-0,2621,5421,4120,3121,91594M79.301
23/04/20200,00%0,0021,8022,0021,0022,28373M43.994
22/04/20202,11%0,4521,8021,5021,1221,93266M33.460
20/04/20200,19%0,0421,3520,9020,4021,55309M39.879
17/04/20202,40%0,5021,3121,2020,9221,45292M35.268
16/04/20200,24%0,0520,8121,0020,3121,12275M40.533
15/04/20203,28%0,6620,7619,7019,5920,85430M44.347
14/04/20201,72%0,3420,1020,0519,9020,25290M36.691
13/04/20204,00%0,7619,7618,9718,7519,93378M42.776
09/04/2020-1,86%-0,3619,0019,6019,0019,85481M72.261
08/04/2020-2,47%-0,4919,3620,1019,0620,37459M71.787
07/04/2020-5,88%-1,2419,8522,3019,8522,66512M53.462
06/04/20203,38%0,6921,0921,2020,8422,07335M36.759
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
17/03/2020--18,6318,3018,0321,00692M70.927


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito