Mercado fechado

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
22,91+0,82 (+3,71%)
No fechamento: 05:07PM BRT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202422,3023,0522,1622,9122,918.910.900
25 de abr. de 202422,0822,2021,7822,0922,096.801.300
24 de abr. de 202421,9022,2921,8822,0122,014.601.200
23 de abr. de 202422,0122,2221,8622,0322,033.618.400
22 de abr. de 202422,3222,3222,0422,1222,124.851.600
19 de abr. de 202422,3822,5722,1222,1222,127.139.300
18 de abr. de 202422,4022,5422,1122,4322,438.218.700
17 de abr. de 202422,7222,7722,1822,4022,406.657.500
16 de abr. de 202423,0323,3522,4922,6222,6211.443.200
15 de abr. de 202422,0023,2921,8923,0323,0314.180.500
12 de abr. de 202422,0522,1721,8822,1022,106.907.300
11 de abr. de 202422,3022,4522,0422,3022,307.617.500
10 de abr. de 202422,2322,3921,9422,3522,358.163.800
09 de abr. de 202421,6022,4421,5722,4122,4113.704.800
08 de abr. de 202421,2921,6521,1021,5521,559.001.600
05 de abr. de 202421,4321,5421,0821,2521,255.406.800
04 de abr. de 202421,2321,6721,2321,4321,4310.953.700
03 de abr. de 202420,8521,2220,6320,9920,9915.236.100
02 de abr. de 202420,9020,9520,5620,8620,867.043.900
01 de abr. de 202421,2921,3720,8420,8620,8610.333.600
28 de mar. de 202421,9221,9521,3321,5021,5013.473.200
27 de mar. de 202421,8322,0221,4821,9021,9015.790.300
26 de mar. de 202422,7522,8022,1522,3922,397.015.300
25 de mar. de 202423,0723,1222,5722,7622,765.119.500
22 de mar. de 202423,1423,3522,7723,0523,054.349.500
21 de mar. de 202423,2523,4423,0123,1923,195.940.800
20 de mar. de 202423,0723,2822,9723,2323,235.452.800
19 de mar. de 202423,2023,3623,0323,1923,197.264.700
18 de mar. de 202423,1923,3222,9323,1423,147.898.500
15 de mar. de 202423,7023,9623,2523,2523,2512.457.800
14 de mar. de 202423,3523,7023,3023,5523,555.582.600
13 de mar. de 202422,6523,5322,6423,2623,266.702.800
12 de mar. de 202422,2822,6922,1122,5522,555.604.800
11 de mar. de 202421,4622,2021,4422,0722,074.695.000
08 de mar. de 202421,3521,7521,3221,6821,685.482.900
07 de mar. de 202421,5121,6421,3121,4621,466.239.900
06 de mar. de 202422,8122,8921,4521,4521,4514.243.200
05 de mar. de 202422,4923,0922,4022,6922,694.177.600
04 de mar. de 202422,4922,7622,3222,5522,553.533.600
01 de mar. de 202423,0723,3822,5122,5122,515.866.600
29 de fev. de 202422,7223,5122,6623,0623,069.181.400
28 de fev. de 202422,7623,1922,3622,4522,455.475.200
27 de fev. de 202422,4122,9222,2922,9022,905.705.000
26 de fev. de 202421,2522,3821,2122,1422,148.784.300
23 de fev. de 202421,6421,6821,1621,2521,256.887.100
22 de fev. de 202422,2222,3021,6121,6121,616.483.100
21 de fev. de 202422,1422,3221,6322,1822,186.633.500
20 de fev. de 202421,9822,2921,9022,2222,225.877.500
19 de fev. de 202422,2722,3921,9122,2122,213.234.200
16 de fev. de 202422,5122,6222,1122,4522,454.934.800
15 de fev. de 202422,5422,9022,4822,5222,525.142.400
14 de fev. de 202422,3422,8822,3422,5422,545.142.500
09 de fev. de 202422,9023,0622,3322,4522,455.039.100
08 de fev. de 202423,6123,6122,9023,0023,005.304.100
07 de fev. de 202423,6723,7923,3723,5323,534.324.300
06 de fev. de 202423,5023,8923,3923,7523,753.419.800
05 de fev. de 202423,1923,5922,8823,4623,467.060.400
02 de fev. de 202423,1023,2622,5923,0023,007.729.900
01 de fev. de 202423,4323,5322,9123,1023,106.361.900
31 de jan. de 202423,5323,9123,4323,4323,434.225.700
30 de jan. de 202423,7523,7523,3923,5323,533.770.100
29 de jan. de 202424,2524,3023,6323,7623,764.990.200
26 de jan. de 202424,2524,5624,1724,3424,341.670.500
25 de jan. de 202424,1724,3224,0524,2024,201.992.200
24 de jan. de 202424,3824,4724,0224,1724,174.676.900
23 de jan. de 202423,7924,3823,6024,2824,284.933.300
22 de jan. de 202423,7523,9523,5323,7023,704.399.700
19 de jan. de 202423,9323,9323,5123,7523,756.596.700
18 de jan. de 202424,4024,5023,8423,9323,936.269.800
17 de jan. de 202424,3524,4424,2124,3624,365.748.400
16 de jan. de 202424,5024,7224,2724,3424,348.494.900
15 de jan. de 202424,8024,9524,6524,7324,732.371.300
12 de jan. de 202424,1424,7824,0824,7124,716.487.000
11 de jan. de 202424,2024,3124,0624,1624,167.743.700
10 de jan. de 202424,0024,2823,9524,2824,284.094.900
09 de jan. de 202423,9324,3223,9124,0024,005.939.200
08 de jan. de 202423,9024,1523,8823,9423,943.050.400
05 de jan. de 202423,8524,3323,7124,0724,074.090.300
04 de jan. de 202424,4024,4323,9624,1224,124.164.000
03 de jan. de 202425,1725,3324,4724,4724,475.590.800
02 de jan. de 202424,9125,2924,7925,1725,174.261.800
28 de dez. de 202325,0025,1324,8724,9124,912.621.300
27 de dez. de 202324,9325,0824,7924,9924,992.335.200
26 de dez. de 202324,9725,0824,8525,0025,002.389.400
22 de dez. de 202324,9525,0324,6324,8724,876.896.600
21 de dez. de 202325,2025,2824,6524,8224,827.837.500
20 de dez. de 202324,1425,3124,0725,0425,0413.693.500
19 de dez. de 202323,7424,2223,6324,2224,229.284.900
18 de dez. de 202323,8023,8123,5123,6823,687.989.100
15 de dez. de 202324,1324,2323,4623,7223,7214.701.300
14 de dez. de 202324,4624,5323,7823,9723,977.535.500
13 de dez. de 202323,6024,3523,5424,3524,356.426.600
12 de dez. de 202323,8023,8323,5923,6023,603.939.800
11 de dez. de 202323,8823,9723,7523,7623,763.996.100
08 de dez. de 202323,7223,9023,4523,8823,885.190.000
07 de dez. de 202323,5123,6923,4223,6023,604.454.900
06 de dez. de 202323,9023,9423,1223,5123,519.732.700
05 de dez. de 202323,7323,9423,6323,8623,865.428.600
04 de dez. de 202323,7523,9423,5423,6123,614.051.000
01 de dez. de 202323,2123,8623,1523,8623,866.808.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...