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
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	-0,01%	-0,01	84,49	83,73	83,02	84,50	33M	5.968
19/02/2026	1,57%	1,31	84,50	83,19	83,19	84,50	39M	6.588
18/02/2026	-0,04%	-0,03	83,19	84,00	83,19	84,44	47M	9.412
13/02/2026	1,74%	1,42	83,22	81,80	81,23	83,90	33M	4.270
12/02/2026	-3,08%	-2,60	81,80	83,50	81,69	83,61	143M	18.188
11/02/2026	0,48%	0,40	84,40	83,68	83,06	84,77	88M	14.130
10/02/2026	-0,07%	-0,06	84,00	83,94	82,82	84,01	59M	9.361
09/02/2026	2,55%	2,09	84,06	81,99	81,99	84,36	104M	12.160
06/02/2026	-0,99%	-0,82	81,97	82,90	81,10	83,40	56M	10.360
05/02/2026	-0,25%	-0,21	82,79	82,91	82,49	84,25	45M	6.316
04/02/2026	-0,72%	-0,60	83,00	83,91	82,49	84,65	67M	18.866
03/02/2026	1,65%	1,36	83,60	82,46	82,10	84,04	82M	19.240
02/02/2026	-0,11%	-0,09	82,24	81,90	81,61	84,48	113M	10.787
30/01/2026	1,45%	1,18	82,33	80,66	80,66	82,84	67M	18.143
29/01/2026	1,11%	0,89	81,15	80,05	79,80	81,78	70M	23.550
28/01/2026	-0,67%	-0,54	80,26	80,71	79,82	81,50	52M	9.715
27/01/2026	-1,66%	-1,36	80,80	81,50	80,80	83,19	54M	9.324
26/01/2026	0,02%	0,02	82,16	82,14	80,70	82,75	81M	9.404
23/01/2026	1,63%	1,32	82,14	80,82	80,71	82,94	63M	10.516
22/01/2026	0,26%	0,21	80,82	80,46	80,46	82,86	84M	19.508
21/01/2026	-1,48%	-1,21	80,61	82,03	80,49	82,20	74M	9.955
20/01/2026	5,56%	4,31	81,82	77,15	77,10	82,59	136M	14.705
19/01/2026	-0,21%	-0,16	77,51	78,49	77,04	79,00	27M	12.835
16/01/2026	-3,74%	-3,02	77,67	80,69	77,67	81,21	84M	19.040
15/01/2026	2,26%	1,78	80,69	78,53	78,52	80,89	76M	9.099
14/01/2026	1,73%	1,34	78,91	77,79	76,79	79,78	90M	12.252
13/01/2026	0,85%	0,65	77,57	76,60	76,01	78,76	93M	12.348
12/01/2026	3,41%	2,54	76,92	75,00	74,21	76,92	113M	13.578
09/01/2026	0,61%	0,45	74,38	74,67	73,35	74,76	60M	17.358
08/01/2026	1,37%	1,00	73,93	73,49	72,30	74,49	95M	19.189
07/01/2026	0,03%	0,02	72,93	73,90	71,28	73,92	97M	17.542
06/01/2026	-3,51%	-2,65	72,91	75,84	72,26	76,12	97M	17.670
05/01/2026	-1,98%	-1,53	75,56	77,05	75,32	77,06	69M	20.201
02/01/2026	-2,58%	-2,04	77,09	79,00	76,47	79,00	72M	10.023
30/12/2025	-1,96%	-1,58	79,13	80,00	78,94	80,90	41M	10.666
29/12/2025	0,14%	0,11	80,71	80,73	80,30	81,09	49M	14.611
26/12/2025	0,02%	0,02	80,60	80,05	80,00	81,00	25M	9.517
23/12/2025	-0,33%	-0,27	80,58	80,06	79,81	80,96	123M	14.318
22/12/2025	1,93%	1,53	80,85	79,03	78,32	80,85	104M	10.777
19/12/2025	0,88%	0,69	79,32	79,29	78,67	79,90	128M	10.248
18/12/2025	0,40%	0,31	78,63	78,69	77,99	79,23	76M	12.623
17/12/2025	-0,34%	-0,27	78,32	78,20	77,34	79,19	59M	11.061
16/12/2025	2,57%	1,97	78,59	75,80	75,80	78,59	109M	14.841
15/12/2025	-1,44%	-1,12	76,62	77,74	76,62	78,61	60M	12.739
12/12/2025	2,41%	1,83	77,74	76,42	76,01	77,74	59M	12.676
11/12/2025	-1,22%	-0,94	75,91	76,50	75,75	77,31	62M	15.276
10/12/2025	2,09%	1,57	76,85	75,98	75,40	76,98	59M	11.021
09/12/2025	-0,30%	-0,23	75,28	75,99	74,95	76,64	55M	26.272
08/12/2025	-3,44%	-2,69	75,51	78,20	74,38	78,80	105M	45.087
05/12/2025	-1,75%	-1,39	78,20	79,32	76,40	79,82	165M	25.432
04/12/2025	1,29%	1,01	79,59	78,57	78,26	80,00	84M	11.847
03/12/2025	-0,23%	-0,18	78,58	78,70	78,24	79,40	72M	42.312
02/12/2025	-1,12%	-0,89	78,76	79,48	78,76	80,37	78M	14.108
01/12/2025	1,34%	1,05	79,65	78,54	78,15	79,93	116M	11.422
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	-	-	69,83	69,78	69,62	70,92	103M	24.760

Date,Open,High,Low,Close,Volume
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
19-Feb-26,83.19,84.50,83.19,84.50,39340969
18-Feb-26,84.00,84.44,83.19,83.19,46899748
13-Feb-26,81.80,83.90,81.23,83.22,32637429
12-Feb-26,83.50,83.61,81.69,81.80,142978663
11-Feb-26,83.68,84.77,83.06,84.40,87726345
10-Feb-26,83.94,84.01,82.82,84.00,59264300
09-Feb-26,81.99,84.36,81.99,84.06,103651095
06-Feb-26,82.90,83.40,81.10,81.97,55645220
05-Feb-26,82.91,84.25,82.49,82.79,45095413
04-Feb-26,83.91,84.65,82.49,83.00,67212481
03-Feb-26,82.46,84.04,82.10,83.60,81832526
02-Feb-26,81.90,84.48,81.61,82.24,113045959
30-Jan-26,80.66,82.84,80.66,82.33,66629296
29-Jan-26,80.05,81.78,79.80,81.15,69888279
28-Jan-26,80.71,81.50,79.82,80.26,52133229
27-Jan-26,81.50,83.19,80.80,80.80,53532141
26-Jan-26,82.14,82.75,80.70,82.16,81252814
23-Jan-26,80.82,82.94,80.71,82.14,62772912
22-Jan-26,80.46,82.86,80.46,80.82,84087742
21-Jan-26,82.03,82.20,80.49,80.61,73869509
20-Jan-26,77.15,82.59,77.10,81.82,135855908
19-Jan-26,78.49,79.00,77.04,77.51,27372124
16-Jan-26,80.69,81.21,77.67,77.67,84050652
15-Jan-26,78.53,80.89,78.52,80.69,76271344
14-Jan-26,77.79,79.78,76.79,78.91,89721018
13-Jan-26,76.60,78.76,76.01,77.57,93201409
12-Jan-26,75.00,76.92,74.21,76.92,113310897
09-Jan-26,74.67,74.76,73.35,74.38,59551909
08-Jan-26,73.49,74.49,72.30,73.93,94617245
07-Jan-26,73.90,73.92,71.28,72.93,96721347
06-Jan-26,75.84,76.12,72.26,72.91,96960430
05-Jan-26,77.05,77.06,75.32,75.56,69477762
02-Jan-26,79.00,79.00,76.47,77.09,71571591
30-Dec-25,80.00,80.90,78.94,79.13,40734981
29-Dec-25,80.73,81.09,80.30,80.71,48506759
26-Dec-25,80.05,81.00,80.00,80.60,25022029
23-Dec-25,80.06,80.96,79.81,80.58,123258525
22-Dec-25,79.03,80.85,78.32,80.85,103779442
19-Dec-25,79.29,79.90,78.67,79.32,128108158
18-Dec-25,78.69,79.23,77.99,78.63,76152276
17-Dec-25,78.20,79.19,77.34,78.32,59428909
16-Dec-25,75.80,78.59,75.80,78.59,109268812
15-Dec-25,77.74,78.61,76.62,76.62,59679313
12-Dec-25,76.42,77.74,76.01,77.74,59147709
11-Dec-25,76.50,77.31,75.75,75.91,62138000
10-Dec-25,75.98,76.98,75.40,76.85,59005396
09-Dec-25,75.99,76.64,74.95,75.28,54716185
08-Dec-25,78.20,78.80,74.38,75.51,105196521
05-Dec-25,79.32,79.82,76.40,78.20,164566721
04-Dec-25,78.57,80.00,78.26,79.59,84189384
03-Dec-25,78.70,79.40,78.24,78.58,71540167
02-Dec-25,79.48,80.37,78.76,78.76,78418286
01-Dec-25,78.54,79.93,78.15,79.65,116157793
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

*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