JBSS3.SA - JBS S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 20189,399,609,339,569,5610.143.300
17 de out de 20189,249,429,219,409,409.869.100
16 de out de 20189,279,399,189,369,369.352.700
15 de out de 20189,319,409,129,229,229.525.100
11 de out de 20189,089,288,969,149,1419.488.000
10 de out de 20188,809,108,758,928,9241.941.300
09 de out de 2018------
08 de out de 2018------
05 de out de 20188,908,928,178,658,6538.845.100
04 de out de 20189,199,248,808,848,8440.813.800
03 de out de 2018------
02 de out de 20189,319,559,299,319,317.588.900
01 de out de 20189,359,389,219,299,293.542.100
28 de set de 20189,469,519,309,389,386.415.700
27 de set de 20189,519,639,459,569,564.116.200
26 de set de 20189,539,729,419,519,519.070.000
25 de set de 20189,119,329,109,329,329.302.100
24 de set de 20189,289,379,109,159,154.040.900
21 de set de 20189,389,499,249,309,306.969.000
20 de set de 20189,559,639,269,269,268.550.700
19 de set de 20189,689,719,469,579,573.903.600
18 de set de 20189,309,779,269,779,776.317.800
17 de set de 20189,139,409,069,319,316.008.000
14 de set de 20189,109,289,029,139,134.012.200
13 de set de 20189,289,289,049,109,106.433.600
12 de set de 20189,459,459,209,259,257.406.500
11 de set de 20189,269,539,269,439,435.505.000
10 de set de 20189,289,459,289,429,423.988.500
06 de set de 20189,389,419,109,269,265.457.300
05 de set de 20189,239,409,209,359,353.075.900
04 de set de 20189,399,489,239,309,305.096.400
03 de set de 20189,289,509,209,499,492.663.300
31 de ago de 20189,269,449,189,409,406.364.100
30 de ago de 20189,409,509,209,269,267.473.200
29 de ago de 20189,549,559,419,509,505.357.800
28 de ago de 20189,479,539,389,509,505.792.400
27 de ago de 20189,509,659,389,609,609.663.900
24 de ago de 20189,259,499,249,499,495.224.500
23 de ago de 20189,409,439,149,229,225.940.800
22 de ago de 20188,959,448,919,449,448.130.000
21 de ago de 20188,779,228,748,958,9514.726.800
20 de ago de 20188,808,878,638,778,7710.779.400
17 de ago de 20188,808,948,628,898,896.463.300
16 de ago de 20189,169,198,828,888,8812.588.800
15 de ago de 20189,059,259,049,179,1716.716.200
14 de ago de 20188,608,998,608,928,9238.287.000
13 de ago de 20188,308,758,248,698,697.501.800
10 de ago de 20188,608,608,308,308,305.851.900
09 de ago de 20188,908,958,588,588,585.839.000
08 de ago de 20188,959,138,818,938,936.207.100
07 de ago de 20189,109,138,808,958,957.328.900
06 de ago de 20189,369,419,039,049,0412.419.000
03 de ago de 20189,229,399,079,349,347.234.400
02 de ago de 20189,099,218,939,219,217.048.200
01 de ago de 20189,059,259,039,089,0810.722.100
31 de jul de 20189,129,158,799,029,029.387.000
30 de jul de 20189,499,519,109,109,1010.622.200
27 de jul de 20189,659,779,519,639,632.758.400
26 de jul de 20189,939,959,519,619,613.619.500
25 de jul de 20189,579,909,579,849,844.709.000
24 de jul de 20189,559,689,459,549,544.974.600
23 de jul de 20189,679,689,419,459,453.640.000
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
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
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...