JBSS3.SA - JBS S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201810,0010,049,529,629,626.746.200
19 de jul de 20189,659,869,509,839,836.110.600
18 de jul de 20189,9510,099,729,829,826.761.000
17 de jul de 20189,7010,059,549,979,976.689.600
16 de jul de 20189,389,659,359,659,653.601.400
13 de jul de 20189,489,569,339,409,405.207.800
12 de jul de 20189,489,659,469,529,524.623.700
11 de jul de 20189,689,799,419,499,4919.448.700
10 de jul de 20189,389,849,239,849,849.240.600
09 de jul de 20189,349,349,349,349,34-
06 de jul de 20189,539,679,179,349,347.992.300
05 de jul de 20189,679,699,459,559,553.993.600
04 de jul de 20189,539,739,379,649,645.952.600
03 de jul de 20189,379,429,259,309,3011.772.400
02 de jul de 20189,159,329,029,299,293.785.800
29 de jun de 20189,259,309,039,309,307.007.700
28 de jun de 20189,139,208,858,928,925.909.700
27 de jun de 20189,319,319,019,139,134.928.100
26 de jun de 20189,519,519,209,339,334.102.800
25 de jun de 20189,409,549,219,479,475.458.000
22 de jun de 20189,399,589,139,339,339.417.000
21 de jun de 20189,049,499,009,329,3211.589.300
20 de jun de 20189,169,318,979,119,117.865.300
19 de jun de 20188,889,218,789,129,127.117.600
18 de jun de 20188,749,018,588,938,9312.466.800
15 de jun de 20188,748,758,468,728,7215.446.300
14 de jun de 20188,768,958,588,798,797.264.700
13 de jun de 20188,778,858,608,808,806.264.800
12 de jun de 20188,728,858,578,728,725.168.300
11 de jun de 20188,888,978,498,748,7410.150.100
08 de jun de 20188,449,108,448,808,8035.836.500
07 de jun de 20188,528,627,918,458,4513.775.400
06 de jun de 20188,628,828,598,688,6819.953.700
05 de jun de 20188,969,008,568,618,616.368.100
04 de jun de 20189,069,208,908,978,9713.089.900
01 de jun de 20188,909,088,559,039,038.607.500
30 de mai de 20189,089,308,938,938,9319.253.500
29 de mai de 20189,539,638,959,149,148.993.000
28 de mai de 20189,509,759,389,469,466.275.700
25 de mai de 20189,489,789,439,619,617.750.300
24 de mai de 20189,449,589,359,499,495.533.600
23 de mai de 20189,439,739,379,509,507.384.100
22 de mai de 20189,719,809,399,539,536.542.500
21 de mai de 20189,619,809,519,579,576.695.900
18 de mai de 20189,159,469,139,459,458.179.800
17 de mai de 20189,329,409,159,299,297.574.400
16 de mai de 20189,099,459,089,429,427.129.600
15 de mai de 20189,309,349,099,209,2012.102.300
14 de mai de 20188,909,078,839,039,0313.870.600
11 de mai de 20189,019,158,758,888,886.357.600
10 de mai de 20188,588,928,508,928,928.206.100
09 de mai de 20188,208,468,068,468,469.947.400
08 de mai de 20188,268,308,058,148,1411.678.500
07 de mai de 20188,338,388,198,218,219.113.500
04 de mai de 20188,428,448,218,258,255.381.700
03 de mai de 20188,628,708,418,418,417.465.100
02 de mai de 20188,708,818,568,668,667.217.000
02 de mai de 20180.046776 Dividendo
30 de abr de 20189,009,008,628,758,7011.625.900
27 de abr de 20189,329,438,938,958,907.099.300
26 de abr de 20189,029,299,029,229,173.457.900
25 de abr de 20189,029,148,968,978,924.553.600
24 de abr de 20189,259,319,109,129,074.323.500
23 de abr de 20189,179,299,059,209,152.398.900
20 de abr de 20189,029,239,009,179,122.995.300
19 de abr de 20189,209,339,059,109,0512.440.300
18 de abr de 20189,049,309,049,209,155.617.900
17 de abr de 20189,029,098,819,028,974.395.700
16 de abr de 20189,179,248,918,978,923.862.700
13 de abr de 20189,329,329,109,129,0731.715.400
12 de abr de 20189,269,509,209,339,285.399.200
11 de abr de 20188,949,298,919,189,135.309.900
10 de abr de 20189,039,108,828,968,916.290.800
09 de abr de 20189,149,238,968,998,944.161.900
06 de abr de 20188,959,158,929,109,054.707.300
05 de abr de 20189,259,278,908,938,887.862.400
04 de abr de 20188,909,218,729,109,058.510.500
03 de abr de 20189,409,498,929,109,057.065.100
02 de abr de 20189,359,559,249,409,355.515.900
29 de mar de 20189,089,369,039,359,309.186.500
28 de mar de 20189,149,158,768,908,856.406.300
27 de mar de 20189,509,519,119,159,104.429.900
26 de mar de 20189,499,589,219,419,364.284.900
23 de mar de 20189,509,639,229,439,385.900.400
22 de mar de 20189,659,759,489,619,565.015.600
21 de mar de 20189,719,719,509,639,584.077.400
20 de mar de 20189,849,889,629,719,663.813.500
19 de mar de 20189,639,829,599,779,724.575.900
16 de mar de 20189,819,939,629,629,579.213.700
15 de mar de 201810,1510,159,769,809,755.177.100
14 de mar de 201810,4410,5210,1210,1310,084.254.600
13 de mar de 201810,1510,5410,1510,4010,347.748.400
12 de mar de 20189,7810,339,7810,1810,136.244.800
09 de mar de 20189,369,779,369,779,729.164.400
08 de mar de 20189,429,509,349,359,305.279.400
07 de mar de 20189,459,519,269,419,366.318.100
06 de mar de 20189,589,649,389,469,419.159.600
05 de mar de 20189,839,849,419,509,459.647.000
02 de mar de 20189,9410,089,7710,009,954.736.900
01 de mar de 20189,9010,039,849,959,905.818.900
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...