Cotação atual, histórico e gráfico do papel: JBSS32

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 JBSS32:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/11/2025	0,13%	0,10	78,60	78,38	77,52	78,89	33M	12.011
27/11/2025	-0,51%	-0,40	78,50	78,70	78,38	79,47	32M	5.445
26/11/2025	1,15%	0,90	78,90	78,10	78,10	79,51	118M	22.103
25/11/2025	1,00%	0,77	78,00	77,19	75,94	78,59	151M	56.233
24/11/2025	4,65%	3,43	77,23	74,25	73,86	77,97	302M	98.031
21/11/2025	2,27%	1,64	73,80	74,20	73,46	74,82	145M	23.372
19/11/2025	-1,60%	-1,17	72,16	73,20	71,84	73,60	64M	10.454

18/11/2025	-0,72%	-0,53	73,33	73,03	72,90	74,08	131M	12.017
17/11/2025	5,18%	3,64	73,86	71,05	70,57	74,07	258M	29.817
14/11/2025	0,56%	0,39	70,22	69,65	68,50	71,56	217M	27.421
13/11/2025	0,07%	0,05	69,83	69,78	69,62	70,92	103M	24.760
12/11/2025	0,24%	0,17	69,78	69,52	69,49	70,40	68M	14.077
11/11/2025	0,00%	0,00	69,61	69,80	69,40	70,38	53M	8.648
10/11/2025	0,88%	0,61	69,61	68,95	68,80	71,24	129M	23.465
07/11/2025	-3,97%	-2,85	69,00	72,00	69,00	72,60	106M	60.578
06/11/2025	-0,21%	-0,15	71,85	72,02	71,57	72,49	88M	27.939
05/11/2025	-0,36%	-0,26	72,00	72,19	71,85	73,35	118M	27.738
04/11/2025	0,57%	0,41	72,26	71,84	71,60	72,59	61M	14.198
03/11/2025	0,50%	0,36	71,85	71,58	70,91	72,20	81M	22.448
31/10/2025	1,22%	0,86	71,49	70,30	69,81	71,49	126M	34.623
30/10/2025	1,26%	0,88	70,63	70,01	69,24	71,28	145M	19.097
29/10/2025	-1,20%	-0,85	69,75	70,45	69,06	71,00	96M	16.685
28/10/2025	2,16%	1,49	70,60	69,11	68,82	71,78	102M	47.629
27/10/2025	0,67%	0,46	69,11	68,35	68,35	69,96	63M	12.151
24/10/2025	-0,30%	-0,21	68,65	69,01	68,29	69,83	50M	28.889
23/10/2025	-1,98%	-1,39	68,86	70,22	68,86	71,50	68M	19.656
22/10/2025	2,24%	1,54	70,25	68,76	68,35	70,87	89M	19.488
21/10/2025	-1,69%	-1,18	68,71	69,75	68,35	70,42	93M	15.872
20/10/2025	-0,88%	-0,62	69,89	69,91	69,33	70,44	74M	29.600
17/10/2025	1,83%	1,27	70,51	68,85	68,65	70,60	67M	21.429
16/10/2025	0,07%	0,05	69,24	69,17	68,34	70,16	90M	27.428
15/10/2025	-0,75%	-0,52	69,19	70,00	69,17	70,95	143M	16.113
14/10/2025	1,99%	1,36	69,71	67,76	67,51	70,05	95M	22.099
13/10/2025	-1,68%	-1,17	68,35	69,06	67,70	69,41	62M	48.577
10/10/2025	2,89%	1,95	69,52	67,74	67,02	69,52	160M	34.727
09/10/2025	-1,30%	-0,89	67,57	68,51	67,51	68,69	72M	20.210
08/10/2025	-2,92%	-2,06	68,46	70,50	68,05	71,13	187M	37.189
07/10/2025	-1,70%	-1,22	70,52	71,92	70,27	72,18	139M	20.841
06/10/2025	-6,12%	-4,68	71,74	76,13	71,74	76,87	312M	34.132
03/10/2025	-2,18%	-1,70	76,42	77,50	76,42	78,23	65M	24.528
02/10/2025	-0,72%	-0,57	78,12	78,17	77,32	79,06	60M	11.204
01/10/2025	-1,13%	-0,90	78,69	79,43	78,03	79,59	69M	22.948
30/09/2025	-0,95%	-0,76	79,59	80,07	79,25	80,96	76M	19.260
29/09/2025	3,16%	2,46	80,35	77,71	77,61	80,35	81M	11.550
26/09/2025	-1,59%	-1,26	77,89	79,25	77,89	79,41	141M	16.771
25/09/2025	-1,32%	-1,06	79,15	80,21	79,02	80,56	327M	16.755
24/09/2025	-0,36%	-0,29	80,21	80,50	79,20	80,68	86M	21.416
23/09/2025	-0,63%	-0,51	80,50	81,02	80,10	81,54	128M	26.640
22/09/2025	-1,71%	-1,41	81,01	82,19	81,01	82,22	176M	17.042
19/09/2025	-0,19%	-0,16	82,42	82,64	81,55	82,90	201M	21.672
18/09/2025	0,16%	0,13	82,58	82,27	82,01	84,35	131M	21.494
17/09/2025	-1,25%	-1,04	82,45	83,05	82,45	83,79	93M	21.807
16/09/2025	-0,35%	-0,29	83,49	83,99	82,92	84,48	71M	18.045
15/09/2025	-0,70%	-0,59	83,78	84,37	83,70	84,69	89M	16.363
12/09/2025	-0,55%	-0,47	84,37	84,57	84,21	85,36	53M	20.115
11/09/2025	0,08%	0,07	84,84	84,86	84,29	85,68	380M	19.867
10/09/2025	-0,13%	-0,11	84,77	84,42	83,97	85,10	101M	21.336
09/09/2025	-0,12%	-0,10	84,88	84,80	83,92	85,15	156M	36.925
08/09/2025	-2,59%	-2,26	84,98	87,40	84,41	87,64	169M	23.827
05/09/2025	0,59%	0,51	87,24	86,31	85,60	87,24	109M	22.830
04/09/2025	-0,50%	-0,44	86,73	87,25	86,02	87,35	194M	17.856
03/09/2025	-1,06%	-0,93	87,17	88,22	87,03	88,36	99M	12.704
02/09/2025	-0,06%	-0,05	88,10	87,14	86,90	88,41	177M	31.403
01/09/2025	1,02%	0,89	88,15	87,17	87,17	88,75	32M	10.674
29/08/2025	-0,90%	-0,79	87,26	88,00	87,10	89,29	165M	36.709
28/08/2025	-1,73%	-1,55	88,05	89,90	87,88	90,39	177M	32.029
27/08/2025	4,19%	3,60	89,60	86,23	86,10	89,73	381M	32.571
26/08/2025	2,28%	1,92	86,00	83,70	83,55	86,22	394M	62.974
25/08/2025	1,47%	1,22	84,08	82,31	82,31	84,88	255M	49.829
22/08/2025	-0,77%	-0,64	82,86	83,50	82,74	84,54	175M	41.791
21/08/2025	1,89%	1,55	83,50	82,55	81,90	84,05	270M	40.837
20/08/2025	-1,66%	-1,38	81,95	82,92	81,95	84,16	164M	21.357
19/08/2025	3,00%	2,43	83,33	81,23	80,80	83,38	266M	26.658
18/08/2025	5,35%	4,11	80,90	78,03	77,81	81,94	286M	39.827
15/08/2025	2,40%	1,80	76,79	74,80	74,57	77,59	208M	23.156
14/08/2025	-4,42%	-3,47	74,99	77,69	73,84	77,69	315M	53.609
13/08/2025	2,29%	1,76	78,46	77,16	76,41	78,56	116M	18.175
12/08/2025	-1,02%	-0,79	76,70	77,22	76,41	78,16	109M	19.059
11/08/2025	0,73%	0,56	77,49	76,93	76,22	77,49	137M	19.215
08/08/2025	0,23%	0,18	76,93	76,75	75,80	77,40	169M	20.677
07/08/2025	1,32%	1,00	76,75	76,50	75,50	76,80	51M	10.419
06/08/2025	-0,72%	-0,55	75,75	76,11	75,25	77,12	62M	11.020
05/08/2025	-0,10%	-0,08	76,30	77,01	76,01	77,39	1.271M	14.285
04/08/2025	1,37%	1,03	76,38	75,51	75,51	76,90	66M	13.502
01/08/2025	-2,00%	-1,54	75,35	76,47	75,35	77,23	98M	14.019
31/07/2025	2,68%	2,01	76,89	74,88	74,52	77,43	209M	21.060
30/07/2025	-0,36%	-0,27	74,88	74,99	74,11	76,00	146M	13.616
29/07/2025	-0,84%	-0,64	75,15	75,79	74,97	76,00	144M	11.274
28/07/2025	2,18%	1,62	75,79	74,19	74,01	76,92	110M	23.772
25/07/2025	-0,05%	-0,04	74,17	74,01	73,50	74,25	55M	18.900
24/07/2025	1,32%	0,97	74,21	73,00	72,65	74,30	102M	30.054
23/07/2025	-0,62%	-0,46	73,24	73,82	72,85	74,24	134M	16.554
22/07/2025	1,66%	1,20	73,70	72,82	72,50	74,73	100M	22.782
21/07/2025	-1,64%	-1,21	72,50	73,50	72,35	74,07	113M	21.502
18/07/2025	-1,36%	-1,02	73,71	74,50	73,58	75,37	111M	27.162
17/07/2025	0,85%	0,63	74,73	74,33	74,20	75,39	98M	28.148
16/07/2025	3,06%	2,20	74,10	71,64	71,30	74,59	176M	50.241
15/07/2025	-1,33%	-0,97	71,90	73,15	71,63	73,25	199M	40.783
14/07/2025	-1,65%	-1,22	72,87	74,10	72,51	74,87	195M	17.386
11/07/2025	0,43%	0,32	74,09	73,80	72,40	74,99	180M	36.743
10/07/2025	2,57%	1,85	73,77	70,94	70,23	74,70	262M	47.340
09/07/2025	-0,72%	-0,52	71,92	73,10	71,90	73,89	374M	62.945
08/07/2025	-3,63%	-2,73	72,44	74,60	72,30	75,00	268M	57.577
07/07/2025	-0,17%	-0,13	75,17	75,50	74,40	76,69	168M	29.680
04/07/2025	1,06%	0,79	75,30	74,51	74,51	75,44	22M	12.370
03/07/2025	-0,45%	-0,34	74,51	74,51	73,51	76,64	166M	62.962
02/07/2025	-1,67%	-1,27	74,85	76,25	74,85	77,00	201M	58.561
01/07/2025	-5,03%	-4,03	76,12	78,33	75,81	78,53	281M	2.334
27/06/2025	0,05%	0,04	80,15	80,50	79,60	82,45	269M	41.239
26/06/2025	5,52%	4,19	80,11	76,98	75,95	80,40	502M	75.267
25/06/2025	1,23%	0,92	75,92	75,03	74,00	76,71	300M	49.038
24/06/2025	2,66%	1,94	75,00	73,55	73,05	75,50	298M	66.829
23/06/2025	-2,82%	-2,12	73,06	74,00	71,50	74,91	404M	13.829
20/06/2025	0,44%	0,33	75,18	74,50	73,66	75,49	300M	46.769
18/06/2025	-1,51%	-1,15	74,85	76,47	74,40	76,60	364M	76.809
17/06/2025	-2,75%	-2,15	76,00	77,47	75,68	78,97	447M	1.626
16/06/2025	1,92%	1,47	78,15	76,75	76,30	78,79	441M	83.331
13/06/2025	0,76%	0,58	76,68	76,50	75,13	78,00	662M	84.374
12/06/2025	-0,72%	-0,55	76,10	76,70	74,88	76,90	265M	48.377
11/06/2025	0,46%	0,35	76,65	76,45	75,81	77,55	216M	82.267
10/06/2025	-2,43%	-1,90	76,30	79,05	76,30	79,05	179M	52.832
09/06/2025	-	-	78,20	78,50	77,20	80,00	99M	16.031

Date,Open,High,Low,Close,Volume
28-Nov-25,78.38,78.89,77.52,78.60,33149417
27-Nov-25,78.70,79.47,78.38,78.50,31943048
26-Nov-25,78.10,79.51,78.10,78.90,118372908
25-Nov-25,77.19,78.59,75.94,78.00,150952353
24-Nov-25,74.25,77.97,73.86,77.23,301770135
21-Nov-25,74.20,74.82,73.46,73.80,144544417
19-Nov-25,73.20,73.60,71.84,72.16,63750696
18-Nov-25,73.03,74.08,72.90,73.33,131118412
17-Nov-25,71.05,74.07,70.57,73.86,257778024
14-Nov-25,69.65,71.56,68.50,70.22,216508445
13-Nov-25,69.78,70.92,69.62,69.83,103400222
12-Nov-25,69.52,70.40,69.49,69.78,68085248
11-Nov-25,69.80,70.38,69.40,69.61,52830420
10-Nov-25,68.95,71.24,68.80,69.61,128677260
07-Nov-25,72.00,72.60,69.00,69.00,106041589
06-Nov-25,72.02,72.49,71.57,71.85,87886969
05-Nov-25,72.19,73.35,71.85,72.00,117516617
04-Nov-25,71.84,72.59,71.60,72.26,60638965
03-Nov-25,71.58,72.20,70.91,71.85,80878878
31-Oct-25,70.30,71.49,69.81,71.49,126041726
30-Oct-25,70.01,71.28,69.24,70.63,144860141
29-Oct-25,70.45,71.00,69.06,69.75,96036354
28-Oct-25,69.11,71.78,68.82,70.60,102216562
27-Oct-25,68.35,69.96,68.35,69.11,63085327
24-Oct-25,69.01,69.83,68.29,68.65,49709198
23-Oct-25,70.22,71.50,68.86,68.86,67564733
22-Oct-25,68.76,70.87,68.35,70.25,89013691
21-Oct-25,69.75,70.42,68.35,68.71,92778067
20-Oct-25,69.91,70.44,69.33,69.89,73919558
17-Oct-25,68.85,70.60,68.65,70.51,66710599
16-Oct-25,69.17,70.16,68.34,69.24,90151080
15-Oct-25,70.00,70.95,69.17,69.19,143197600
14-Oct-25,67.76,70.05,67.51,69.71,95334227
13-Oct-25,69.06,69.41,67.70,68.35,61976730
10-Oct-25,67.74,69.52,67.02,69.52,159570673
09-Oct-25,68.51,68.69,67.51,67.57,71692395
08-Oct-25,70.50,71.13,68.05,68.46,186854843
07-Oct-25,71.92,72.18,70.27,70.52,139398775
06-Oct-25,76.13,76.87,71.74,71.74,312355086
03-Oct-25,77.50,78.23,76.42,76.42,64930980
02-Oct-25,78.17,79.06,77.32,78.12,59532565
01-Oct-25,79.43,79.59,78.03,78.69,68664199
30-Sep-25,80.07,80.96,79.25,79.59,76497419
29-Sep-25,77.71,80.35,77.61,80.35,81405020
26-Sep-25,79.25,79.41,77.89,77.89,140777796
25-Sep-25,80.21,80.56,79.02,79.15,327373194
24-Sep-25,80.50,80.68,79.20,80.21,85659212
23-Sep-25,81.02,81.54,80.10,80.50,128260997
22-Sep-25,82.19,82.22,81.01,81.01,176293775
19-Sep-25,82.64,82.90,81.55,82.42,200504254
18-Sep-25,82.27,84.35,82.01,82.58,131089028
17-Sep-25,83.05,83.79,82.45,82.45,93024717
16-Sep-25,83.99,84.48,82.92,83.49,70638764
15-Sep-25,84.37,84.69,83.70,83.78,89216238
12-Sep-25,84.57,85.36,84.21,84.37,53421079
11-Sep-25,84.86,85.68,84.29,84.84,380073874
10-Sep-25,84.42,85.10,83.97,84.77,101456206
09-Sep-25,84.80,85.15,83.92,84.88,155994344
08-Sep-25,87.40,87.64,84.41,84.98,169294897
05-Sep-25,86.31,87.24,85.60,87.24,108815288
04-Sep-25,87.25,87.35,86.02,86.73,193903335
03-Sep-25,88.22,88.36,87.03,87.17,98527483
02-Sep-25,87.14,88.41,86.90,88.10,176507115
01-Sep-25,87.17,88.75,87.17,88.15,31727583
29-Aug-25,88.00,89.29,87.10,87.26,164603729
28-Aug-25,89.90,90.39,87.88,88.05,177127383
27-Aug-25,86.23,89.73,86.10,89.60,381370881
26-Aug-25,83.70,86.22,83.55,86.00,393953585
25-Aug-25,82.31,84.88,82.31,84.08,254975684
22-Aug-25,83.50,84.54,82.74,82.86,174905819
21-Aug-25,82.55,84.05,81.90,83.50,270409494
20-Aug-25,82.92,84.16,81.95,81.95,164231728
19-Aug-25,81.23,83.38,80.80,83.33,265605413
18-Aug-25,78.03,81.94,77.81,80.90,286338991
15-Aug-25,74.80,77.59,74.57,76.79,207760215
14-Aug-25,77.69,77.69,73.84,74.99,314927024
13-Aug-25,77.16,78.56,76.41,78.46,115515761
12-Aug-25,77.22,78.16,76.41,76.70,108938824
11-Aug-25,76.93,77.49,76.22,77.49,137110920
08-Aug-25,76.75,77.40,75.80,76.93,169255136
07-Aug-25,76.50,76.80,75.50,76.75,51282489
06-Aug-25,76.11,77.12,75.25,75.75,61961777
05-Aug-25,77.01,77.39,76.01,76.30,1271310331
04-Aug-25,75.51,76.90,75.51,76.38,65635005
01-Aug-25,76.47,77.23,75.35,75.35,97838671
31-Jul-25,74.88,77.43,74.52,76.89,209201669
30-Jul-25,74.99,76.00,74.11,74.88,146010220
29-Jul-25,75.79,76.00,74.97,75.15,143824350
28-Jul-25,74.19,76.92,74.01,75.79,109904001
25-Jul-25,74.01,74.25,73.50,74.17,54721665
24-Jul-25,73.00,74.30,72.65,74.21,102145199
23-Jul-25,73.82,74.24,72.85,73.24,134488725
22-Jul-25,72.82,74.73,72.50,73.70,99861539
21-Jul-25,73.50,74.07,72.35,72.50,112744147
18-Jul-25,74.50,75.37,73.58,73.71,111371328
17-Jul-25,74.33,75.39,74.20,74.73,98319539
16-Jul-25,71.64,74.59,71.30,74.10,176254586
15-Jul-25,73.15,73.25,71.63,71.90,199257072
14-Jul-25,74.10,74.87,72.51,72.87,194747641
11-Jul-25,73.80,74.99,72.40,74.09,179586439
10-Jul-25,70.94,74.70,70.23,73.77,261531931
09-Jul-25,73.10,73.89,71.90,71.92,374243073
08-Jul-25,74.60,75.00,72.30,72.44,267837908
07-Jul-25,75.50,76.69,74.40,75.17,167607131
04-Jul-25,74.51,75.44,74.51,75.30,21556734
03-Jul-25,74.51,76.64,73.51,74.51,165813600
02-Jul-25,76.25,77.00,74.85,74.85,200797183
01-Jul-25,78.33,78.53,75.81,76.12,281399647
27-Jun-25,80.50,82.45,79.60,80.15,268654684
26-Jun-25,76.98,80.40,75.95,80.11,502283032
25-Jun-25,75.03,76.71,74.00,75.92,299514194
24-Jun-25,73.55,75.50,73.05,75.00,298341513
23-Jun-25,74.00,74.91,71.50,73.06,404466286
20-Jun-25,74.50,75.49,73.66,75.18,299584994
18-Jun-25,76.47,76.60,74.40,74.85,363842983
17-Jun-25,77.47,78.97,75.68,76.00,447247344
16-Jun-25,76.75,78.79,76.30,78.15,440862879
13-Jun-25,76.50,78.00,75.13,76.68,661561535
12-Jun-25,76.70,76.90,74.88,76.10,265124029
11-Jun-25,76.45,77.55,75.81,76.65,216249475
10-Jun-25,79.05,79.05,76.30,76.30,179189142
09-Jun-25,78.50,80.00,77.20,78.20,98901817

*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: JBSS32