JBSS3.SA - JBS S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
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
01 de jan de 20189,819,819,819,819,81-
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
27 de nov de 20177,837,957,767,927,9213.859.100
24 de nov de 20177,958,027,867,897,896.861.100
23 de nov de 20177,867,977,817,917,912.931.900
22 de nov de 20177,818,027,817,927,9212.852.600
21 de nov de 20177,757,947,657,857,858.658.700
20 de nov de 20177,737,737,737,737,73-
17 de nov de 20177,877,917,577,737,738.566.800
16 de nov de 20177,958,107,787,857,8511.055.600
15 de nov de 20177,797,797,797,797,79-
14 de nov de 20178,358,497,797,797,7926.325.500
13 de nov de 20177,798,067,668,008,0011.494.600
10 de nov de 20178,098,097,677,807,8011.346.700
09 de nov de 20177,538,177,538,008,0021.122.100
08 de nov de 20177,147,607,077,567,5610.103.800
07 de nov de 20177,477,517,107,147,149.187.700
06 de nov de 20177,317,557,167,507,506.571.100
03 de nov de 20177,517,536,917,287,2810.909.200
02 de nov de 20177,447,447,447,447,44-
01 de nov de 20177,637,677,447,447,445.663.200
31 de out de 20177,597,667,447,547,545.591.500
30 de out de 20177,707,737,387,537,539.271.500
27 de out de 20177,757,827,627,697,696.590.800
26 de out de 20178,068,167,677,677,679.642.700
25 de out de 20177,798,067,768,008,009.521.100
24 de out de 20177,817,907,667,757,7510.026.400
23 de out de 20178,008,107,767,767,768.600.200
20 de out de 20178,008,057,917,957,956.920.600
19 de out de 20178,118,157,988,058,056.891.200
18 de out de 20178,288,337,978,158,1510.090.100
17 de out de 20178,578,578,258,278,275.310.800
16 de out de 20178,668,738,528,558,554.118.700
13 de out de 20178,648,758,558,658,657.206.400
12 de out de 20178,608,608,608,608,60-
11 de out de 20178,528,608,458,608,605.643.300
10 de out de 20178,508,608,458,498,495.169.000
09 de out de 20178,568,578,318,428,424.024.400
06 de out de 20178,668,708,518,578,574.968.500
05 de out de 20178,809,008,758,778,779.437.500
04 de out de 20178,718,888,678,788,786.386.100
03 de out de 20178,608,808,598,808,807.930.000
02 de out de 20178,508,798,508,678,678.209.700
29 de set de 20178,308,588,208,508,5012.582.500
28 de set de 20178,458,458,138,258,256.882.000
27 de set de 20178,388,568,318,458,457.283.300
26 de set de 20178,328,408,248,388,3810.423.500
25 de set de 20178,358,508,198,238,238.910.000
22 de set de 20178,248,348,068,328,328.126.700
21 de set de 20178,308,388,108,248,249.276.500
20 de set de 20178,478,528,258,338,3311.702.100
19 de set de 20178,528,658,328,428,4210.045.500
18 de set de 20178,938,938,428,508,5022.384.400
15 de set de 20178,788,948,738,858,8517.648.800
14 de set de 20178,228,778,228,598,5914.783.000
13 de set de 20178,008,337,948,278,2711.659.300
12 de set de 20178,098,238,038,088,0810.209.900
11 de set de 20177,958,377,938,138,1315.494.200
08 de set de 20177,948,457,938,198,1914.208.600
07 de set de 20177,977,977,977,977,97-
06 de set de 20177,838,057,537,977,9716.166.600
05 de set de 20177,728,197,627,877,8737.083.700
04 de set de 20178,808,958,488,588,589.648.100
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...