Mercado fechará em 5 h 4 min

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
34,43+0,56 (+1,65%)
A partir de 11:41AM BRT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRL
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de set. de 202133,7234,8933,6634,4334,433.943.900
23 de set. de 202133,2734,0732,9133,8633,868.039.100
22 de set. de 202132,9033,6232,6633,0933,0914.031.300
21 de set. de 202132,5033,3232,3532,7632,767.137.700
20 de set. de 202131,8232,6131,8232,5732,578.062.800
17 de set. de 202133,0133,2032,2532,6032,6010.610.000
16 de set. de 202132,5333,5932,5033,0333,038.956.400
15 de set. de 202133,2733,2732,3132,6632,667.311.800
14 de set. de 202133,3333,7533,0933,2833,2811.665.000
13 de set. de 202132,5833,4032,4933,1733,1712.372.400
10 de set. de 202132,6932,8032,0732,2532,2510.414.100
09 de set. de 202131,4332,8031,4132,3332,3314.588.900
08 de set. de 202131,8031,9030,9731,2731,2720.205.900
06 de set. de 202130,6832,1030,4532,1032,109.821.400
03 de set. de 202130,4031,1030,3631,1031,1016.715.000
02 de set. de 202131,0031,3030,0430,2330,2312.402.400
01 de set. de 202131,0031,6030,9231,1731,1718.238.300
31 de ago. de 202131,1731,3830,3431,1731,1739.961.300
30 de ago. de 202130,9531,4530,8031,1831,1811.316.000
27 de ago. de 202131,6231,6431,0531,0531,0510.283.700
26 de ago. de 202131,5632,2731,3531,3831,3817.750.600
25 de ago. de 202131,7231,9031,0831,7831,7816.396.100
24 de ago. de 202133,2033,2231,6631,7331,7319.104.300
23 de ago. de 202131,7132,9031,4032,8032,8016.581.700
20 de ago. de 202131,2131,8331,2031,7131,7110.446.100
19 de ago. de 202130,1031,6729,9931,4131,4115.616.600
18 de ago. de 202129,9930,4929,6630,2630,2612.791.900
17 de ago. de 202130,7730,7729,7430,0430,0417.531.400
17 de ago. de 20211.001341 Dividendo
16 de ago. de 202131,1931,7930,5731,6930,6916.922.800
13 de ago. de 202131,3331,8131,0931,3330,3416.706.300
12 de ago. de 202133,0533,1930,7031,0830,1030.820.900
11 de ago. de 202132,4833,0132,0233,0131,9710.695.600
10 de ago. de 202133,1233,1232,4932,5231,497.425.700
09 de ago. de 202132,4633,7132,4632,9531,9110.449.600
06 de ago. de 202132,3132,9332,1532,6031,578.627.500
05 de ago. de 202132,7833,1831,7431,9830,9710.016.300
04 de ago. de 202132,5632,8232,2032,6131,586.777.400
03 de ago. de 202132,9033,2232,5032,8931,8510.545.100
02 de ago. de 202132,5033,3932,3833,2032,1514.655.900
30 de jul. de 202131,7132,4531,4932,0531,0412.138.900
29 de jul. de 202131,9632,4031,5531,9430,939.361.000
28 de jul. de 202131,5632,0531,3331,9230,9110.177.400
27 de jul. de 202131,2331,7531,0031,4430,4510.724.900
26 de jul. de 202130,6831,8530,6631,4430,4514.168.600
23 de jul. de 202130,5531,0030,3230,6629,697.655.800
22 de jul. de 202130,4830,7830,0730,6129,649.518.400
21 de jul. de 202130,5930,7030,1630,4529,496.754.500
20 de jul. de 202128,6230,6128,6130,6129,6428.985.500
19 de jul. de 202128,3828,9628,1228,6927,7811.334.100
16 de jul. de 202128,9929,1928,5628,6227,727.637.600
15 de jul. de 202129,5029,5628,8328,9428,038.972.100
14 de jul. de 202129,5329,7529,3629,4228,497.699.000
13 de jul. de 202129,0429,5529,0429,3328,406.336.700
12 de jul. de 202129,0229,3528,4629,2528,337.971.100
08 de jul. de 202128,5829,3828,4129,0128,098.637.800
07 de jul. de 202128,9229,1528,3129,0028,087.239.700
06 de jul. de 202129,1229,2528,5428,6827,777.539.400
05 de jul. de 202129,5029,7728,9229,2528,335.937.500
02 de jul. de 202129,3129,6929,0929,5328,609.358.500
01 de jul. de 202129,2029,3228,8729,1328,218.779.600
30 de jun. de 202128,6629,3528,5929,1028,1812.044.100
29 de jun. de 202129,0329,1228,5728,7927,885.925.200
28 de jun. de 202128,6229,0428,6128,9027,998.190.000
25 de jun. de 202129,3929,4428,4428,5427,6411.214.200
24 de jun. de 202128,8529,2728,7129,1628,249.849.700
23 de jun. de 202128,4029,0428,3528,5527,6511.390.300
22 de jun. de 202128,0228,3827,8528,2727,388.884.000
21 de jun. de 202128,1528,1927,5928,1727,288.880.700
18 de jun. de 202128,2928,3027,7428,1127,2212.430.900
17 de jun. de 202128,6728,8228,0328,1827,299.086.000
16 de jun. de 202129,0029,1328,4128,7227,8116.102.100
15 de jun. de 202129,5529,5528,8628,9728,0510.186.300
14 de jun. de 202129,4829,6029,1929,5028,577.998.600
11 de jun. de 202129,6129,9429,0629,3028,3712.267.000
10 de jun. de 202129,7029,7729,1529,3128,3813.111.300
09 de jun. de 202129,3729,7529,2629,5228,599.718.500
08 de jun. de 202130,0030,1029,1429,2428,3212.821.300
07 de jun. de 202129,7229,9729,3529,7528,819.817.200
04 de jun. de 202130,4230,4829,6629,7428,8012.400.500
02 de jun. de 202131,0131,1930,2230,3729,4112.978.100
01 de jun. de 202130,4130,9929,7230,8429,8718.737.200
31 de mai. de 202130,2530,3730,0230,2529,296.626.800
28 de mai. de 202130,2230,3329,7630,1229,177.436.200
27 de mai. de 202130,5230,7230,0530,1029,1514.383.600
26 de mai. de 202130,5831,0630,3630,4029,448.890.400
25 de mai. de 202130,2830,6330,0730,3829,4211.183.300
24 de mai. de 202130,1730,3929,6430,0529,107.828.800
21 de mai. de 202130,4130,7729,9730,0929,1410.952.600
20 de mai. de 202129,9830,4429,6330,2429,2816.624.700
19 de mai. de 202129,5030,1429,0129,8928,9518.072.600
18 de mai. de 202130,5030,5829,4229,6028,6620.788.800
17 de mai. de 202130,6030,8230,2830,4629,5034.071.700
14 de mai. de 202130,9931,0930,3630,7229,757.495.200
13 de mai. de 202131,6531,9630,5230,6129,6417.766.200
12 de mai. de 202131,6131,7231,0631,2830,299.583.200
11 de mai. de 202131,1231,9031,1131,9030,899.516.700
10 de mai. de 202131,3931,5930,7731,5430,548.463.800
07 de mai. de 202130,2031,1829,8031,1830,197.438.200
06 de mai. de 202130,9931,1630,3530,6429,678.066.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...