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
01/09/2026	-1,03%	-0,72	69,52	70,25	69,24	71,45	50M	5.429
31/08/2026	0,21%	0,15	70,24	70,16	69,25	71,45	37M	6.821
28/08/2026	-0,51%	-0,36	70,09	70,14	68,88	70,75	41M	7.238
27/08/2026	-1,25%	-0,89	70,45	70,95	69,08	71,53	75M	8.839
26/08/2026	-2,11%	-1,54	71,34	72,28	70,95	73,25	52M	8.350
25/08/2026	2,12%	1,51	72,88	71,37	70,43	72,88	53M	6.491
24/08/2026	-0,49%	-0,35	71,37	70,97	70,97	72,84	55M	10.499
21/08/2026	1,57%	1,11	71,72	70,50	69,01	71,72	54M	8.720
20/08/2026	-1,26%	-0,90	70,61	71,47	70,42	72,59	47M	10.307
19/08/2026	0,08%	0,06	71,51	71,80	70,82	73,85	160M	33.924
18/08/2026	2,69%	1,87	71,45	69,40	69,40	71,61	118M	5.585
17/08/2026	-1,83%	-1,30	69,58	70,88	68,69	71,45	81M	9.281
14/08/2026	2,47%	1,71	70,88	68,92	68,92	71,18	119M	12.942
13/08/2026	1,57%	1,07	69,17	68,01	67,56	69,95	77M	8.008
12/08/2026	1,60%	1,07	68,10	67,33	66,88	68,98	122M	12.727
11/08/2026	-2,73%	-1,88	67,03	68,91	65,54	69,22	286M	16.998
10/08/2026	-4,41%	-3,18	68,91	72,01	67,64	72,20	54M	5.698
07/08/2026	3,13%	2,19	72,09	71,30	70,60	73,01	85M	6.216
06/08/2026	-0,91%	-0,64	69,90	70,06	68,53	70,49	39M	4.683
05/08/2026	0,67%	0,47	70,54	70,10	69,45	70,66	32M	5.777
04/08/2026	0,72%	0,50	70,07	70,04	68,88	70,55	46M	8.815
03/08/2026	-1,60%	-1,13	69,57	70,60	68,83	71,07	48M	4.112
31/07/2026	-2,01%	-1,45	70,70	71,04	70,68	71,22	36M	3.455
30/07/2026	-0,32%	-0,23	72,15	72,70	70,93	72,70	65M	5.395
29/07/2026	2,56%	1,81	72,38	70,99	70,16	72,75	62M	15.331
28/07/2026	1,94%	1,34	70,57	69,90	69,90	72,48	105M	13.643
27/07/2026	11,59%	7,19	69,23	62,91	62,91	69,45	133M	13.289
24/07/2026	0,36%	0,22	62,04	61,79	61,33	62,46	17M	3.977
23/07/2026	0,03%	0,02	61,82	61,10	60,94	62,88	19M	3.408
22/07/2026	2,62%	1,58	61,80	60,37	60,37	62,30	25M	4.554
21/07/2026	-0,94%	-0,57	60,22	60,79	59,60	61,23	36M	7.500
20/07/2026	0,98%	0,59	60,79	60,25	60,25	61,34	18M	2.735
17/07/2026	-2,11%	-1,30	60,20	61,62	59,82	62,68	30M	3.766
16/07/2026	0,11%	0,07	61,50	61,58	61,00	62,84	40M	9.262
15/07/2026	2,81%	1,68	61,43	59,90	59,72	61,74	354M	7.488
14/07/2026	-1,42%	-0,86	59,75	60,65	59,26	60,65	33M	10.739
13/07/2026	-0,28%	-0,17	60,61	60,74	60,14	61,39	49M	10.754
10/07/2026	1,22%	0,73	60,78	60,66	60,13	61,02	55M	7.678
09/07/2026	-1,40%	-0,85	60,05	60,90	60,01	61,11	27M	4.901
08/07/2026	-3,64%	-2,30	60,90	62,29	60,51	62,41	49M	9.395
07/07/2026	1,94%	1,20	63,20	62,07	62,07	64,08	65M	8.483
06/07/2026	-1,59%	-1,00	62,00	63,50	61,64	63,50	53M	10.693
03/07/2026	-0,69%	-0,44	63,00	63,70	62,71	64,10	10M	3.957
02/07/2026	1,42%	0,89	63,44	62,16	62,16	64,41	99M	11.014
01/07/2026	2,79%	1,70	62,55	60,95	60,90	62,72	65M	9.254
30/06/2026	-3,21%	-2,02	60,85	62,58	60,81	62,90	83M	14.568
29/06/2026	0,32%	0,20	62,87	62,65	62,03	63,50	62M	12.110
26/06/2026	0,87%	0,54	62,67	62,24	62,24	63,34	100M	8.650
25/06/2026	-2,14%	-1,36	62,13	63,49	62,13	63,99	37M	19.961
24/06/2026	1,10%	0,69	63,49	63,05	62,80	64,24	25M	5.368
23/06/2026	1,45%	0,90	62,80	61,50	61,23	63,13	31M	5.441
22/06/2026	4,00%	2,38	61,90	60,59	60,24	61,90	101M	15.946
19/06/2026	-3,72%	-2,30	59,52	62,28	59,51	62,35	75M	7.507
18/06/2026	-0,82%	-0,51	61,82	62,65	61,21	63,37	29M	5.480
17/06/2026	-0,70%	-0,44	62,33	62,53	62,18	63,55	64M	8.471
16/06/2026	2,15%	1,32	62,77	61,35	61,09	62,77	44M	7.177
15/06/2026	-2,43%	-1,53	61,45	63,59	61,39	63,82	50M	10.865
12/06/2026	1,58%	0,98	62,98	62,20	61,79	63,52	111M	13.649
11/06/2026	1,14%	0,70	62,00	62,00	61,48	62,55	44M	5.404
10/06/2026	0,38%	0,23	61,30	61,07	60,93	62,34	42M	7.469
09/06/2026	1,33%	0,80	61,07	60,41	60,27	61,82	60M	13.659
08/06/2026	-3,57%	-2,23	60,27	62,37	59,51	62,90	95M	14.087
05/06/2026	4,34%	2,60	62,50	60,49	60,34	63,14	319M	21.305
03/06/2026	-1,17%	-0,71	59,90	60,61	59,80	62,40	159M	10.562
02/06/2026	0,02%	0,01	60,61	61,28	60,61	61,56	91M	14.290
01/06/2026	-0,66%	-0,40	60,60	61,06	60,35	61,58	144M	19.598
29/05/2026	-6,20%	-4,03	61,00	65,73	61,00	65,73	301M	13.173
28/05/2026	-2,69%	-1,80	65,03	66,83	65,03	67,19	65M	12.394
27/05/2026	2,82%	1,83	66,83	65,12	65,00	67,81	195M	21.674
26/05/2026	-2,18%	-1,45	65,00	66,45	63,71	66,78	119M	23.017
25/05/2026	0,32%	0,21	66,45	66,70	65,82	67,49	22M	5.432
22/05/2026	0,44%	0,29	66,24	66,85	65,86	67,84	81M	9.710
21/05/2026	2,93%	1,88	65,95	63,83	63,51	67,14	147M	11.513
20/05/2026	2,43%	1,52	64,07	63,10	62,75	64,90	52M	11.497
19/05/2026	-8,31%	-5,67	62,55	63,60	62,55	64,40	67M	14.347
18/05/2026	-0,41%	-0,28	68,22	68,23	66,79	69,34	134M	20.699
15/05/2026	-1,72%	-1,20	68,50	69,55	68,45	70,65	126M	37.263
14/05/2026	-4,81%	-3,52	69,70	71,90	69,70	72,99	84M	19.087
13/05/2026	-1,05%	-0,78	73,22	72,80	68,73	73,66	720M	28.749
12/05/2026	-3,47%	-2,66	74,00	76,50	73,28	77,09	253M	12.900
11/05/2026	-2,67%	-2,10	76,66	78,74	76,30	79,89	117M	8.849
08/05/2026	-1,80%	-1,44	78,76	79,91	78,50	80,89	49M	13.088
07/05/2026	-1,99%	-1,63	80,20	81,75	79,98	82,23	45M	6.765
06/05/2026	2,47%	1,97	81,83	80,20	79,96	82,26	49M	9.900
05/05/2026	1,37%	1,08	79,86	78,51	78,20	80,58	86M	9.019
04/05/2026	-0,48%	-0,38	78,78	79,29	78,51	80,33	142M	10.016
30/04/2026	0,93%	0,73	79,16	78,20	76,80	80,54	141M	13.205
29/04/2026	-1,94%	-1,55	78,43	80,50	78,40	81,08	52M	7.232
28/04/2026	-0,68%	-0,55	79,98	80,11	78,28	81,22	93M	17.303
27/04/2026	-2,66%	-2,20	80,53	82,30	80,53	82,95	62M	10.322
24/04/2026	-1,51%	-1,27	82,73	84,32	81,90	84,44	58M	10.505
23/04/2026	-3,16%	-2,74	84,00	86,10	83,89	86,86	67M	11.561
22/04/2026	-0,32%	-0,28	86,74	88,08	86,39	88,50	107M	9.826
20/04/2026	-0,84%	-0,74	87,02	87,70	86,57	89,05	53M	6.138
17/04/2026	-1,08%	-0,96	87,76	89,10	87,45	89,17	78M	10.503
16/04/2026	0,59%	0,52	88,72	88,20	87,52	89,40	279M	18.042
15/04/2026	-2,33%	-2,10	88,20	90,04	88,20	90,20	70M	8.930
14/04/2026	2,72%	2,39	90,30	88,74	87,78	90,57	169M	16.510
13/04/2026	-4,62%	-4,26	87,91	91,20	87,61	92,47	248M	14.375
10/04/2026	-0,53%	-0,49	92,17	92,75	91,32	93,66	54M	8.773
09/04/2026	-0,10%	-0,09	92,66	92,60	91,80	93,53	65M	5.922
08/04/2026	3,09%	2,78	92,75	92,06	89,31	92,75	76M	13.415
07/04/2026	-2,10%	-1,93	89,97	91,01	89,97	91,61	46M	10.675
06/04/2026	0,98%	0,89	91,90	91,15	91,11	92,92	52M	15.311
02/04/2026	-2,30%	-2,14	91,01	92,50	91,01	93,74	76M	5.397
01/04/2026	0,17%	0,16	93,15	92,99	91,95	93,72	89M	9.813
31/03/2026	2,07%	1,89	92,99	91,52	90,21	93,09	121M	13.048
30/03/2026	2,36%	2,10	91,10	89,19	89,19	91,99	97M	17.227
27/03/2026	2,80%	2,42	89,00	87,00	86,02	89,67	133M	18.172
26/03/2026	5,84%	4,78	86,58	82,15	80,51	89,92	367M	25.887
25/03/2026	1,79%	1,44	81,80	80,18	79,94	81,97	46M	15.305
24/03/2026	2,07%	1,63	80,36	78,73	77,80	80,90	104M	11.792
23/03/2026	4,81%	3,61	78,73	75,88	75,67	78,85	60M	12.167
20/03/2026	-4,44%	-3,49	75,12	80,12	75,12	80,16	876M	14.566
19/03/2026	1,47%	1,14	78,61	77,45	77,20	79,03	60M	16.188
18/03/2026	-3,13%	-2,50	77,47	80,10	77,47	80,25	62M	10.974
17/03/2026	0,79%	0,63	79,97	79,73	79,40	80,51	54M	9.245
16/03/2026	-0,28%	-0,22	79,34	80,00	79,34	80,95	35M	7.685
13/03/2026	0,32%	0,25	79,56	79,53	78,45	80,16	40M	16.358
12/03/2026	1,24%	0,97	79,31	78,34	77,29	80,00	47M	22.028
11/03/2026	-2,20%	-1,76	78,34	80,00	77,75	80,14	58M	27.463
10/03/2026	-0,40%	-0,32	80,10	80,16	79,69	81,24	87M	16.240
09/03/2026	-0,80%	-0,65	80,42	81,06	79,55	81,23	78M	19.237
06/03/2026	-1,13%	-0,93	81,07	81,82	79,94	82,07	57M	20.616
05/03/2026	-3,02%	-2,55	82,00	84,31	81,74	85,02	130M	16.000
04/03/2026	-1,06%	-0,91	84,55	86,07	83,60	86,15	120M	18.475
03/03/2026	-1,54%	-1,34	85,46	84,85	84,70	87,11	195M	37.816
02/03/2026	1,27%	1,09	86,80	85,70	85,10	87,49	142M	30.258
27/02/2026	0,68%	0,58	85,71	85,18	84,81	86,75	97M	15.956
26/02/2026	1,38%	1,16	85,13	83,47	83,41	85,28	71M	14.988
25/02/2026	-0,79%	-0,67	83,97	84,66	82,52	85,44	77M	18.691
24/02/2026	2,16%	1,79	84,64	83,59	82,87	85,09	59M	9.542
23/02/2026	-1,94%	-1,64	82,85	84,49	82,75	84,49	84M	18.425
20/02/2026	-	-	84,49	83,73	83,02	84,50	33M	5.968

Date,Open,High,Low,Close,Volume
01-Sep-26,70.25,71.45,69.24,69.52,49664352
31-Aug-26,70.16,71.45,69.25,70.24,37168134
28-Aug-26,70.14,70.75,68.88,70.09,41146782
27-Aug-26,70.95,71.53,69.08,70.45,74538910
26-Aug-26,72.28,73.25,70.95,71.34,52257434
25-Aug-26,71.37,72.88,70.43,72.88,52615320
24-Aug-26,70.97,72.84,70.97,71.37,55373485
21-Aug-26,70.50,71.72,69.01,71.72,53687811
20-Aug-26,71.47,72.59,70.42,70.61,47039690
19-Aug-26,71.80,73.85,70.82,71.51,159682074
18-Aug-26,69.40,71.61,69.40,71.45,118353795
17-Aug-26,70.88,71.45,68.69,69.58,81399860
14-Aug-26,68.92,71.18,68.92,70.88,118557301
13-Aug-26,68.01,69.95,67.56,69.17,77448281
12-Aug-26,67.33,68.98,66.88,68.10,122320119
11-Aug-26,68.91,69.22,65.54,67.03,286162737
10-Aug-26,72.01,72.20,67.64,68.91,54341074
07-Aug-26,71.30,73.01,70.60,72.09,84800904
06-Aug-26,70.06,70.49,68.53,69.90,39121610
05-Aug-26,70.10,70.66,69.45,70.54,32212121
04-Aug-26,70.04,70.55,68.88,70.07,46498485
03-Aug-26,70.60,71.07,68.83,69.57,48293671
31-Jul-26,71.04,71.22,70.68,70.70,36251882
30-Jul-26,72.70,72.70,70.93,72.15,64955517
29-Jul-26,70.99,72.75,70.16,72.38,62285185
28-Jul-26,69.90,72.48,69.90,70.57,104933184
27-Jul-26,62.91,69.45,62.91,69.23,133363223
24-Jul-26,61.79,62.46,61.33,62.04,17447606
23-Jul-26,61.10,62.88,60.94,61.82,19473195
22-Jul-26,60.37,62.30,60.37,61.80,24806595
21-Jul-26,60.79,61.23,59.60,60.22,36265105
20-Jul-26,60.25,61.34,60.25,60.79,17801439
17-Jul-26,61.62,62.68,59.82,60.20,29930850
16-Jul-26,61.58,62.84,61.00,61.50,39944376
15-Jul-26,59.90,61.74,59.72,61.43,353917743
14-Jul-26,60.65,60.65,59.26,59.75,33385788
13-Jul-26,60.74,61.39,60.14,60.61,49169918
10-Jul-26,60.66,61.02,60.13,60.78,55426702
09-Jul-26,60.90,61.11,60.01,60.05,27038696
08-Jul-26,62.29,62.41,60.51,60.90,48686340
07-Jul-26,62.07,64.08,62.07,63.20,65389426
06-Jul-26,63.50,63.50,61.64,62.00,52658990
03-Jul-26,63.70,64.10,62.71,63.00,9671116
02-Jul-26,62.16,64.41,62.16,63.44,98940334
01-Jul-26,60.95,62.72,60.90,62.55,64887592
30-Jun-26,62.58,62.90,60.81,60.85,82723052
29-Jun-26,62.65,63.50,62.03,62.87,61688922
26-Jun-26,62.24,63.34,62.24,62.67,99584957
25-Jun-26,63.49,63.99,62.13,62.13,36510312
24-Jun-26,63.05,64.24,62.80,63.49,24798991
23-Jun-26,61.50,63.13,61.23,62.80,31447770
22-Jun-26,60.59,61.90,60.24,61.90,101053332
19-Jun-26,62.28,62.35,59.51,59.52,75402477
18-Jun-26,62.65,63.37,61.21,61.82,28697863
17-Jun-26,62.53,63.55,62.18,62.33,63758225
16-Jun-26,61.35,62.77,61.09,62.77,44365856
15-Jun-26,63.59,63.82,61.39,61.45,49968337
12-Jun-26,62.20,63.52,61.79,62.98,111376548
11-Jun-26,62.00,62.55,61.48,62.00,44350285
10-Jun-26,61.07,62.34,60.93,61.30,41541033
09-Jun-26,60.41,61.82,60.27,61.07,60365704
08-Jun-26,62.37,62.90,59.51,60.27,94537436
05-Jun-26,60.49,63.14,60.34,62.50,319289980
03-Jun-26,60.61,62.40,59.80,59.90,159017383
02-Jun-26,61.28,61.56,60.61,60.61,90913905
01-Jun-26,61.06,61.58,60.35,60.60,143889350
29-May-26,65.73,65.73,61.00,61.00,301106166
28-May-26,66.83,67.19,65.03,65.03,65397958
27-May-26,65.12,67.81,65.00,66.83,194669274
26-May-26,66.45,66.78,63.71,65.00,118547498
25-May-26,66.70,67.49,65.82,66.45,21505164
22-May-26,66.85,67.84,65.86,66.24,80698144
21-May-26,63.83,67.14,63.51,65.95,147010707
20-May-26,63.10,64.90,62.75,64.07,52338282
19-May-26,63.60,64.40,62.55,62.55,66776049
18-May-26,68.23,69.34,66.79,68.22,133634854
15-May-26,69.55,70.65,68.45,68.50,125956042
14-May-26,71.90,72.99,69.70,69.70,83677322
13-May-26,72.80,73.66,68.73,73.22,719775086
12-May-26,76.50,77.09,73.28,74.00,253499732
11-May-26,78.74,79.89,76.30,76.66,117216183
08-May-26,79.91,80.89,78.50,78.76,48998781
07-May-26,81.75,82.23,79.98,80.20,44555808
06-May-26,80.20,82.26,79.96,81.83,48620023
05-May-26,78.51,80.58,78.20,79.86,85624183
04-May-26,79.29,80.33,78.51,78.78,141509256
30-Apr-26,78.20,80.54,76.80,79.16,141133425
29-Apr-26,80.50,81.08,78.40,78.43,52068310
28-Apr-26,80.11,81.22,78.28,79.98,93428038
27-Apr-26,82.30,82.95,80.53,80.53,62255133
24-Apr-26,84.32,84.44,81.90,82.73,58345495
23-Apr-26,86.10,86.86,83.89,84.00,66509667
22-Apr-26,88.08,88.50,86.39,86.74,107326256
20-Apr-26,87.70,89.05,86.57,87.02,52712531
17-Apr-26,89.10,89.17,87.45,87.76,78283977
16-Apr-26,88.20,89.40,87.52,88.72,279359139
15-Apr-26,90.04,90.20,88.20,88.20,69700641
14-Apr-26,88.74,90.57,87.78,90.30,169349709
13-Apr-26,91.20,92.47,87.61,87.91,248147815
10-Apr-26,92.75,93.66,91.32,92.17,53829443
09-Apr-26,92.60,93.53,91.80,92.66,64991265
08-Apr-26,92.06,92.75,89.31,92.75,76274908
07-Apr-26,91.01,91.61,89.97,89.97,46312997
06-Apr-26,91.15,92.92,91.11,91.90,51524091
02-Apr-26,92.50,93.74,91.01,91.01,76232502
01-Apr-26,92.99,93.72,91.95,93.15,89256855
31-Mar-26,91.52,93.09,90.21,92.99,120650101
30-Mar-26,89.19,91.99,89.19,91.10,96881514
27-Mar-26,87.00,89.67,86.02,89.00,132723026
26-Mar-26,82.15,89.92,80.51,86.58,367356299
25-Mar-26,80.18,81.97,79.94,81.80,45659169
24-Mar-26,78.73,80.90,77.80,80.36,103508713
23-Mar-26,75.88,78.85,75.67,78.73,60280928
20-Mar-26,80.12,80.16,75.12,75.12,876065992
19-Mar-26,77.45,79.03,77.20,78.61,60211074
18-Mar-26,80.10,80.25,77.47,77.47,61865572
17-Mar-26,79.73,80.51,79.40,79.97,53681253
16-Mar-26,80.00,80.95,79.34,79.34,35455151
13-Mar-26,79.53,80.16,78.45,79.56,40015915
12-Mar-26,78.34,80.00,77.29,79.31,46907764
11-Mar-26,80.00,80.14,77.75,78.34,58398706
10-Mar-26,80.16,81.24,79.69,80.10,86791014
09-Mar-26,81.06,81.23,79.55,80.42,78282179
06-Mar-26,81.82,82.07,79.94,81.07,57385857
05-Mar-26,84.31,85.02,81.74,82.00,130131935
04-Mar-26,86.07,86.15,83.60,84.55,120123254
03-Mar-26,84.85,87.11,84.70,85.46,195018124
02-Mar-26,85.70,87.49,85.10,86.80,142476690
27-Feb-26,85.18,86.75,84.81,85.71,96654982
26-Feb-26,83.47,85.28,83.41,85.13,70830661
25-Feb-26,84.66,85.44,82.52,83.97,77297552
24-Feb-26,83.59,85.09,82.87,84.64,59015032
23-Feb-26,84.49,84.49,82.75,82.85,83550911
20-Feb-26,83.73,84.50,83.02,84.49,33324663

*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