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
07/05/20211,76%0,5431,1830,2029,8031,18228M22.965
06/05/2021-1,32%-0,4130,6430,9930,3531,16247M23.891
05/05/20211,94%0,5931,0530,6130,0431,05303M24.322
04/05/20212,42%0,7230,4629,8429,6130,70424M35.791
03/05/2021-1,26%-0,3829,7430,0029,3530,23370M33.226
30/04/2021-2,21%-0,6830,1230,5529,8830,65568M34.297
29/04/2021-2,59%-0,8230,8030,7830,2631,07579M48.048
28/04/2021-6,14%-2,0731,6233,8831,3834,001.051M53.335
27/04/2021-4,99%-1,7733,6935,5633,6035,63631M58.954
26/04/20211,31%0,4635,4635,2035,0535,50554M30.716
23/04/2021-0,93%-0,3335,0035,7534,9336,12448M35.079
22/04/20210,80%0,2835,3335,4135,0535,76335M25.899
20/04/20211,13%0,3935,0534,6834,6835,70441M40.228
19/04/20213,74%1,2534,6633,6233,6235,09615M56.141
16/04/2021-3,19%-1,1033,4134,4733,3734,68380M33.727
15/04/20213,63%1,2134,5133,4233,3634,55456M41.481
14/04/20212,97%0,9633,3032,4832,4133,46567M44.425
13/04/20210,28%0,0932,3432,3531,9732,57356M29.694
12/04/20212,87%0,9032,2531,4031,4032,42336M24.995
09/04/2021-0,89%-0,2831,3531,4831,2631,78208M20.949
08/04/20211,44%0,4531,6331,2931,2731,73422M33.910
07/04/20211,40%0,4331,1830,7330,6131,37346M33.358
06/04/20211,38%0,4230,7530,2730,0831,25418M37.330
05/04/2021-0,39%-0,1230,3330,4530,0130,68230M28.760
01/04/20210,56%0,1730,4530,3829,9530,67415M43.497
31/03/20211,61%0,4830,2829,5729,3030,28707M77.877
30/03/20211,19%0,3529,8029,2129,2129,97383M40.192
29/03/20212,58%0,7429,4528,7028,6029,50415M50.286
26/03/20212,65%0,7428,7128,2028,1128,93459M38.977
25/03/20211,64%0,4527,9728,1027,8028,39724M60.758
24/03/2021-0,11%-0,0327,5227,8027,4228,34348M37.299
23/03/20210,44%0,1227,5527,2827,2628,03239M28.338
22/03/2021-1,33%-0,3727,4327,5827,2528,15253M32.359
19/03/20214,16%1,1127,8026,7426,5827,92405M30.853
18/03/2021-1,59%-0,4326,6926,7826,3026,97269M31.296
17/03/20211,76%0,4727,1226,5626,3427,29270M37.599
16/03/20210,00%0,0026,6526,6826,4026,90191M20.592
15/03/20211,29%0,3426,6526,3126,1526,65202M21.624
12/03/2021-0,64%-0,1726,3126,3226,0926,75222M22.351
11/03/2021-1,38%-0,3726,4827,0926,2527,10398M32.899
10/03/2021-2,89%-0,8026,8527,8226,5728,01428M49.423
09/03/20211,65%0,4527,6527,3927,2028,05378M37.137
08/03/2021-1,63%-0,4527,2027,4327,0228,24567M43.525
05/03/2021-0,58%-0,1627,6527,9527,6528,09339M41.725
04/03/20213,00%0,8127,8127,3427,2227,97536M58.950
03/03/2021-0,15%-0,0427,0026,9126,3827,84480M48.777
02/03/20210,78%0,2127,0426,6426,3027,22503M68.188
01/03/20213,91%1,0126,8326,2526,2027,40470M67.875
26/02/2021-0,62%-0,1625,8226,1425,8226,75583M58.864
25/02/2021-1,10%-0,2925,9826,3525,7327,08453M49.316
24/02/20212,54%0,6526,2725,7825,6026,49284M39.260
23/02/20210,31%0,0825,6225,8525,5326,16420M53.717
22/02/2021-3,70%-0,9825,5425,9925,4726,74653M82.569
19/02/2021-2,03%-0,5526,5227,0126,4327,48362M35.955
18/02/2021-2,06%-0,5727,0727,6126,9627,77314M37.566
17/02/20213,02%0,8127,6426,8026,4927,88590M48.670
12/02/20211,32%0,3526,8326,4326,0327,00475M51.855
11/02/20214,05%1,0326,4825,6525,6126,48547M46.943
10/02/2021-0,82%-0,2125,4525,6725,1825,79291M39.893
09/02/20210,23%0,0625,6625,5425,2325,77299M28.553
08/02/20211,79%0,4525,6025,2825,0225,75417M32.716
05/02/20210,20%0,0525,1525,2525,0725,59209M25.990
04/02/20211,09%0,2725,1024,8824,6825,50389M37.407
03/02/20211,26%0,3124,8324,6024,6025,30417M35.116
02/02/20211,20%0,2924,5224,5124,1824,87306M35.829
01/02/20210,21%0,0524,2324,3623,7824,48314M36.006
29/01/2021-0,49%-0,1224,1824,0724,0724,85266M27.511
28/01/20211,63%0,3924,3023,9023,7524,44165M23.265
27/01/2021-0,95%-0,2323,9124,1623,6924,38285M31.083
26/01/2021-1,51%-0,3724,1424,5123,8324,91500M30.407
22/01/20210,16%0,0424,5124,2224,1124,63196M21.189
21/01/2021-1,13%-0,2824,4724,7624,3324,95299M34.169
20/01/20211,14%0,2824,7524,5124,3825,10286M27.754
19/01/20210,91%0,2224,4724,4523,9424,70279M30.706
18/01/2021-0,70%-0,1724,2524,5224,2024,63242M24.622
15/01/2021-0,57%-0,1424,4224,2924,1924,75324M33.746
14/01/2021-1,21%-0,3024,5624,9924,4625,10291M31.225
13/01/20210,93%0,2324,8624,8224,4425,14305M27.947
12/01/20211,57%0,3824,6324,4324,2424,85331M31.373
11/01/2021-0,61%-0,1524,2524,1924,0824,65336M29.877
08/01/20212,39%0,5724,4023,9123,8924,61466M41.988
07/01/20210,93%0,2223,8323,6123,6024,38402M32.136
06/01/2021-0,59%-0,1423,6123,7523,4424,09344M36.759
05/01/20211,45%0,3423,7523,2922,8023,75415M34.703
04/01/2021-1,06%-0,2523,4123,9023,2924,17257M27.094
30/12/2020-1,46%-0,3523,6624,0923,5324,17264M17.098
29/12/20200,67%0,1624,0123,9423,8124,40212M26.448
28/12/20200,29%0,0723,8523,9023,6623,99142M16.515
23/12/2020-1,16%-0,2823,7824,2023,6624,35200M19.065
22/12/20203,57%0,8324,0623,3323,2924,28449M29.399
21/12/2020-1,86%-0,4423,2323,1423,0423,66296M27.829
18/12/20200,64%0,1523,6723,4623,4524,15359M29.563
17/12/2020-0,13%-0,0323,5223,5223,3223,72214M24.890
16/12/20203,24%0,7423,5522,7522,7523,78610M59.430
15/12/20202,38%0,5322,8122,3422,1122,88287M26.821
14/12/2020-0,40%-0,0922,2822,4722,1522,58219M23.604
11/12/20200,40%0,0922,3722,1021,7522,49268M28.933
10/12/2020-1,42%-0,3222,2822,6622,0522,70310M30.991
09/12/2020-1,74%-0,4022,6023,0822,5723,28441M28.485
08/12/20200,66%0,1523,0022,8022,7623,48412M37.928
07/12/2020-0,57%-0,1322,8522,9822,5723,14583M41.893
04/12/2020-1,20%-0,2822,9823,2822,8823,59326M27.189
03/12/2020-0,94%-0,2223,2623,4822,8523,64525M47.580
02/12/2020-0,04%-0,0123,4823,6523,3123,87296M34.224
01/12/20201,47%0,3423,4923,5023,2123,94496M49.258
30/11/20200,35%0,0823,1523,1823,0723,57637M49.350
27/11/20200,70%0,1623,0723,0022,9123,44319M40.033
26/11/20201,01%0,2322,9122,7222,7123,09273M29.194
25/11/20200,44%0,1022,6822,6222,5923,09380M33.751
24/11/20201,12%0,2522,5822,4822,2822,74328M39.953
23/11/20201,55%0,3422,3322,2022,1522,87517M54.477
20/11/20200,69%0,1521,9921,8421,7022,20315M40.983
19/11/20200,97%0,2121,8421,9921,4822,11298M34.084
18/11/20202,03%0,4321,6321,3421,2722,23468M39.958
17/11/20200,28%0,0621,2021,0621,0621,58318M30.638
16/11/2020-0,19%-0,0421,1421,4020,9621,60297M33.756
13/11/20200,91%0,1921,1821,2020,8421,45294M34.806
12/11/2020-0,47%-0,1020,9921,6520,9521,99839M62.720
11/11/20200,72%0,1521,0921,1120,9021,49445M36.503
10/11/20203,41%0,6920,9420,5020,0421,11657M51.712
09/11/20200,70%0,1420,2520,4320,1220,57387M46.718
06/11/20200,60%0,1220,1119,8919,6420,14259M23.827
05/11/20202,62%0,5119,9919,7919,3020,07278M26.436
04/11/20201,94%0,3719,4819,3519,1319,58273M31.536
03/11/2020-1,75%-0,3419,1119,9919,0320,00398M36.310
30/10/2020-1,02%-0,2019,4519,4919,2019,78420M37.535
29/10/2020-1,65%-0,3319,6519,9819,5020,22437M45.590
28/10/2020-2,15%-0,4419,9820,1319,9120,33288M24.973
27/10/2020-3,18%-0,6720,4221,0920,3521,16360M28.863
26/10/2020-0,99%-0,2121,0921,1920,8921,78374M33.647
23/10/2020-3,31%-0,7321,3022,0021,1622,07468M37.861
22/10/2020-0,27%-0,0622,0322,1721,7822,47279M34.688
21/10/2020-1,21%-0,2722,0922,4122,0122,53298M34.920
20/10/2020--22,3622,3522,0722,77493M60.151


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito