JBSS3 (JBS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/02/2022,7022,7022,4522,7021,4062.01223.063.000507.759.736
27/02/2022,5922,5923,0423,9221,8755.84020.913.500484.184.838
26/02/2023,5123,5124,7724,8522,9353.63520.636.500489.771.413
21/02/2025,9825,9825,5326,0925,3225.9758.565.900220.510.644
20/02/2025,7925,7926,8526,8725,5339.67915.777.500409.272.927
19/02/2026,8026,8025,9826,8025,8735.61813.794.800365.679.673
18/02/2025,7025,7025,8126,1725,2129.51910.486.500268.763.898
17/02/2025,8125,8125,9826,4925,6823.9378.492.100221.611.111
14/02/2025,7825,7826,3026,3925,6232.8919.919.100256.690.672
13/02/2026,2926,2925,4126,6525,2629.93521.995.800566.891.038
12/02/2025,8125,8126,2926,3625,2444.68515.829.300407.503.193
11/02/2025,9625,9625,7226,0025,5335.24410.322.900266.309.679
10/02/2025,5125,5125,6726,0824,9843.10114.436.700366.715.142
07/02/2025,6725,6726,6026,6625,5746.68018.142.700470.954.687
06/02/2026,7926,7927,4527,5226,4634.06213.296.000356.722.173
05/02/2027,2227,2227,9828,1127,0233.49713.614.100372.985.215
04/02/2027,4827,4828,7028,7827,3141.39016.120.500449.582.920
03/02/2028,1228,1228,2028,6027,6252.15614.448.600408.320.282
31/01/2027,5827,5826,9027,6926,5835.85715.156.000413.181.279
30/01/2026,9526,9527,0027,2026,3037.02417.892.300478.516.287