JBSS3.SA - JBS S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de abr de 20189,029,239,009,179,172.995.300
19 de abr de 20189,209,339,059,109,1012.440.300
18 de abr de 20189,049,309,049,209,205.617.900
17 de abr de 20189,029,098,819,029,024.395.700
16 de abr de 20189,179,248,918,978,973.862.700
13 de abr de 20189,329,329,109,129,1231.715.400
12 de abr de 20189,269,509,209,339,335.399.200
11 de abr de 20188,949,298,919,189,185.309.900
10 de abr de 20189,039,108,828,968,966.290.800
09 de abr de 20189,149,238,968,998,994.161.900
06 de abr de 20188,959,158,929,109,104.707.300
05 de abr de 20189,259,278,908,938,937.862.400
04 de abr de 20188,909,218,729,109,108.510.500
03 de abr de 20189,409,498,929,109,107.065.100
02 de abr de 20189,359,559,249,409,405.515.900
29 de mar de 20189,089,369,039,359,359.186.500
28 de mar de 20189,149,158,768,908,906.406.300
27 de mar de 20189,509,519,119,159,154.429.900
26 de mar de 20189,499,589,219,419,414.284.900
23 de mar de 20189,509,639,229,439,435.900.400
22 de mar de 20189,659,759,489,619,615.015.600
21 de mar de 20189,719,719,509,639,634.077.400
20 de mar de 20189,849,889,629,719,713.813.500
19 de mar de 20189,639,829,599,779,774.575.900
16 de mar de 20189,819,939,629,629,629.213.700
15 de mar de 201810,1510,159,769,809,805.177.100
14 de mar de 201810,4410,5210,1210,1310,134.254.600
13 de mar de 201810,1510,5410,1510,4010,407.748.400
12 de mar de 20189,7810,339,7810,1810,186.244.800
09 de mar de 20189,369,779,369,779,779.164.400
08 de mar de 20189,429,509,349,359,355.279.400
07 de mar de 20189,459,519,269,419,416.318.100
06 de mar de 20189,589,649,389,469,469.159.600
05 de mar de 20189,839,849,419,509,509.647.000
02 de mar de 20189,9410,089,7710,0010,004.736.900
01 de mar de 20189,9010,039,849,959,955.818.900
28 de fev de 20189,9610,049,779,919,919.895.800
27 de fev de 20189,9510,109,829,889,885.139.600
26 de fev de 201810,3110,469,869,939,939.846.000
23 de fev de 201810,3010,4210,1110,3010,308.440.900
22 de fev de 201810,2410,7210,2010,2410,2410.592.800
21 de fev de 20189,8510,189,839,999,999.854.100
20 de fev de 20189,609,889,509,799,795.332.900
19 de fev de 20189,659,679,549,649,641.575.400
16 de fev de 20189,699,699,529,609,603.882.700
15 de fev de 20189,819,919,629,669,669.109.900
14 de fev de 20189,809,939,659,859,856.572.100
09 de fev de 20189,699,809,159,659,657.028.900
08 de fev de 20189,8910,059,589,609,609.377.900
07 de fev de 20189,9610,029,759,859,855.545.900
06 de fev de 20189,689,999,569,949,9421.189.800
05 de fev de 20189,9510,109,779,889,887.716.300
02 de fev de 201810,1410,149,949,999,993.695.700
01 de fev de 201810,1310,2410,0410,1910,195.992.500
31 de jan de 201810,3010,409,9710,0510,058.518.400
30 de jan de 201810,2210,3210,0810,1610,1612.810.400
29 de jan de 201810,0110,4210,0010,1810,189.398.300
26 de jan de 20189,9210,189,8810,0410,048.380.200
25 de jan de 20189,899,899,899,899,89-
24 de jan de 20189,619,919,609,899,8914.192.500
23 de jan de 20189,779,829,469,559,555.601.700
22 de jan de 20189,729,849,699,759,753.801.800
19 de jan de 20189,679,799,659,709,704.804.200
18 de jan de 20189,809,809,619,649,6421.262.800
17 de jan de 20189,789,789,619,769,7611.001.000
16 de jan de 20189,769,909,709,709,702.728.700
15 de jan de 20189,859,939,749,799,791.867.800
12 de jan de 20189,709,849,619,829,824.472.800
11 de jan de 20189,739,809,649,789,7818.897.300
10 de jan de 20189,619,789,439,689,6817.871.500
09 de jan de 20189,9510,039,619,669,669.277.600
08 de jan de 20189,9610,089,9110,0010,006.429.300
05 de jan de 20189,8510,029,849,989,984.094.700
04 de jan de 20189,9510,129,889,909,904.617.500
03 de jan de 201810,0910,139,789,889,888.271.900
02 de jan de 20189,8410,179,8410,1010,1011.417.100
29 de dez de 20179,819,819,819,819,81-
28 de dez de 20179,809,909,639,819,815.104.600
27 de dez de 20179,509,809,509,759,755.607.800
26 de dez de 20179,129,499,129,499,495.662.000
25 de dez de 20179,189,189,189,189,18-
22 de dez de 20179,119,239,069,189,183.624.200
21 de dez de 20179,019,188,929,189,185.562.200
20 de dez de 20179,109,208,928,988,9813.378.100
19 de dez de 20178,989,348,989,059,057.982.900
18 de dez de 20178,909,148,829,009,009.036.000
15 de dez de 20178,668,938,668,828,8226.142.400
14 de dez de 20178,648,818,468,758,758.420.500
13 de dez de 20178,948,998,548,668,6614.782.800
12 de dez de 20178,558,868,348,868,869.193.200
11 de dez de 20178,668,778,488,608,6010.487.000
08 de dez de 20178,828,828,628,788,788.064.400
07 de dez de 20178,668,858,568,608,609.316.100
06 de dez de 20178,749,008,688,798,7916.639.800
05 de dez de 20178,689,158,638,778,7717.734.500
04 de dez de 20178,158,828,158,788,7817.730.800
01 de dez de 20177,848,227,808,138,137.551.900
30 de nov de 20177,797,917,617,917,9126.735.200
29 de nov de 20177,907,967,677,807,806.955.700
28 de nov de 20177,998,137,877,877,877.103.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...