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
20/09/1930,9030,9030,2731,2029,9747.62023.647.300729.410.221
19/09/1929,6429,6429,6030,1629,2938.37911.998.400355.949.878
18/09/1929,4629,4629,4029,7929,0032.48411.265.100330.295.862
17/09/1929,5529,5529,9530,3229,3330.89316.819.000499.198.678
16/09/1929,7429,7429,9031,0729,2149.86317.224.200518.691.588
13/09/1929,8329,8329,2130,0429,1932.40910.943.000325.075.963
12/09/1929,1029,1028,7029,4528,6028.1649.423.200273.740.603
11/09/1928,6028,6029,0029,2028,1529.11513.096.900373.044.257
10/09/1929,0029,0029,0529,3528,0532.29710.193.200293.206.251
09/09/1929,0029,0030,3530,4927,9844.34619.024.200555.323.999
06/09/1930,0630,0630,4030,7829,6229.3828.931.400269.547.621
05/09/1930,2430,2430,6030,8730,0132.0799.994.300303.779.642
04/09/1929,9029,9029,7029,9629,0925.5518.637.100255.214.418
03/09/1928,9528,9529,2029,2528,4227.6278.196.900236.032.406
02/09/1929,1629,1629,9930,1929,0217.6675.121.000150.051.515
30/08/1929,6429,6429,8830,6429,6132.25012.112.700363.458.312
29/08/1929,4529,4529,3029,6728,7532.7399.574.300281.223.393
28/08/1928,6928,6927,9328,6927,7628.7968.730.200247.536.021
27/08/1927,8527,8528,0628,2827,1544.90114.970.300413.940.572
26/08/1927,7327,7328,0328,5827,1333.02110.206.700284.120.415