Mercado fechará em 4 h 50 min

JBS S.A. (JBSS3.SA)

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
Adicionar à lista
28,80+0,25 (+0,88%)
A partir de 11:55AM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202128,8528,9428,7128,8028,802.229.400
23 de jun. de 202128,4029,0428,3528,5528,5511.390.300
22 de jun. de 202128,0228,3827,8528,2728,278.884.000
21 de jun. de 202128,1528,1927,5928,1728,178.880.700
18 de jun. de 202128,2928,3027,7428,1128,1112.430.900
17 de jun. de 202128,6728,8228,0328,1828,189.086.000
16 de jun. de 202129,0029,1328,4128,7228,7216.102.100
15 de jun. de 202129,5529,5528,8628,9728,9710.186.300
14 de jun. de 202129,4829,6029,1929,5029,507.998.600
11 de jun. de 202129,6129,9429,0629,3029,3012.267.000
10 de jun. de 202129,7029,7729,1529,3129,3113.111.300
09 de jun. de 202129,3729,7529,2629,5229,529.718.500
08 de jun. de 202130,0030,1029,1429,2429,2412.821.300
07 de jun. de 202129,7229,9729,3529,7529,759.817.200
04 de jun. de 202130,4230,4829,6629,7429,7412.400.500
02 de jun. de 202131,0131,1930,2230,3730,3712.978.100
01 de jun. de 202130,4130,9929,7230,8430,8418.737.200
31 de mai. de 202130,2530,3730,0230,2530,256.626.800
28 de mai. de 202130,2230,3329,7630,1230,127.436.200
27 de mai. de 202130,5230,7230,0530,1030,1014.383.600
26 de mai. de 202130,5831,0630,3630,4030,408.890.400
25 de mai. de 202130,2830,6330,0730,3830,3811.183.300
24 de mai. de 202130,1730,3929,6430,0530,057.828.800
21 de mai. de 202130,4130,7729,9730,0930,0910.952.600
20 de mai. de 202129,9830,4429,6330,2430,2416.624.700
19 de mai. de 202129,5030,1429,0129,8929,8918.072.600
18 de mai. de 202130,5030,5829,4229,6029,6020.788.800
17 de mai. de 202130,6030,8230,2830,4630,4634.071.700
14 de mai. de 202130,9931,0930,3630,7230,727.495.200
13 de mai. de 202131,6531,9630,5230,6130,6117.766.200
12 de mai. de 202131,6131,7231,0631,2831,289.583.200
11 de mai. de 202131,1231,9031,1131,9031,909.516.700
10 de mai. de 202131,3931,5930,7731,5431,548.463.800
07 de mai. de 202130,2031,1829,8031,1831,187.438.200
06 de mai. de 202130,9931,1630,3530,6430,648.066.100
05 de mai. de 202130,6131,0530,0431,0531,059.913.400
04 de mai. de 202129,8430,7029,6130,4630,4613.950.900
03 de mai. de 202130,0030,2329,3529,7429,7412.429.400
30 de abr. de 202130,5530,6529,8830,1230,1218.828.700
29 de abr. de 202130,7831,0730,2630,8030,8018.866.700
29 de abr. de 20211.016679 Dividendo
28 de abr. de 202133,8834,0031,3831,6230,6032.725.700
27 de abr. de 202135,5635,6333,6033,6932,6118.536.400
26 de abr. de 202135,2035,5035,0535,3734,2315.681.900
23 de abr. de 202135,7536,1234,9335,0033,8712.705.700
22 de abr. de 202135,4135,7635,0535,3334,199.452.100
20 de abr. de 202134,6835,7034,6835,0533,9212.485.000
19 de abr. de 202133,6235,0933,6234,6633,5517.726.300
16 de abr. de 202134,4734,6833,3733,4132,3411.242.600
15 de abr. de 202133,4234,5533,3634,5133,4013.324.600
14 de abr. de 202132,4833,4632,4133,3032,2317.182.400
13 de abr. de 202132,3532,5731,9732,3431,3011.018.300
12 de abr. de 202131,4032,4231,4032,2531,2110.466.200
09 de abr. de 202131,4831,7831,2631,3530,346.615.600
08 de abr. de 202131,2931,7331,2731,6330,6113.376.800
07 de abr. de 202130,7331,3730,6131,1830,1811.122.100
06 de abr. de 202130,2731,2530,0830,7529,7613.603.000
05 de abr. de 202130,4530,6830,0130,3329,357.610.000
01 de abr. de 202130,3830,6729,9530,4529,4713.689.200
31 de mar. de 202129,5730,2829,3030,2829,3123.660.200
30 de mar. de 202129,2129,9729,2129,8028,8412.873.600
29 de mar. de 202128,7029,5028,6029,4528,5014.255.900
26 de mar. de 202128,2028,9328,1128,7127,7916.066.400
25 de mar. de 202128,1028,3927,8027,9727,0725.753.200
24 de mar. de 202127,8028,3427,4227,5226,6412.470.300
23 de mar. de 202127,2828,0327,2627,5526,668.610.700
22 de mar. de 202127,5828,1527,2527,4326,559.181.100
19 de mar. de 202126,7427,9226,5827,8026,9114.677.700
18 de mar. de 202126,7826,9726,3026,6925,8310.102.200
17 de mar. de 202126,5627,2926,3427,1226,2510.054.400
16 de mar. de 202126,6826,9026,4026,6525,797.156.600
15 de mar. de 202126,3126,6526,1526,6525,797.621.100
12 de mar. de 202126,3226,7526,0926,3125,468.429.700
11 de mar. de 202127,0927,1026,2526,4825,6314.993.800
10 de mar. de 202127,8228,0126,5726,8525,9915.807.900
09 de mar. de 202127,3928,0527,2027,6526,7613.624.400
08 de mar. de 202127,4328,2427,0227,2026,3320.588.500
05 de mar. de 202127,9528,0927,6527,6526,7612.166.600
04 de mar. de 202127,3427,9727,2227,8126,9219.327.600
03 de mar. de 202126,9127,8426,3827,0026,1317.704.000
02 de mar. de 202126,6427,2226,3027,0426,1718.852.500
01 de mar. de 202126,2527,4026,2026,8325,9717.486.500
26 de fev. de 202126,1426,7525,8225,8224,9922.291.200
25 de fev. de 202126,3527,0825,7325,8825,0517.099.800
24 de fev. de 202125,7826,4925,6026,2725,4310.863.400
23 de fev. de 202125,8526,1625,5325,6224,8016.320.500
22 de fev. de 202125,9926,7425,4725,5424,7225.181.600
19 de fev. de 202127,0127,4826,4326,5225,6713.562.700
18 de fev. de 202127,6127,7726,9627,0726,2011.551.400
17 de fev. de 2021------
12 de fev. de 202126,4327,0026,0326,8325,9717.903.500
11 de fev. de 202125,4526,4825,4526,4825,6320.939.900
10 de fev. de 202125,6725,7925,1825,4524,6311.471.500
09 de fev. de 202125,5425,7725,2325,6624,8311.704.000
08 de fev. de 202125,2825,7525,0225,6024,7816.404.400
05 de fev. de 202125,2525,5925,0725,1524,348.269.600
04 de fev. de 202124,8825,5024,6825,1024,2915.451.100
03 de fev. de 202124,6025,3024,6024,8324,0316.705.100
02 de fev. de 202124,5124,8724,1824,5223,7312.505.600
01 de fev. de 202124,3624,4823,7824,2323,4513.019.300
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...