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
06/12/1927,4527,4527,7428,0227,2630.92011.286.600311.603.816
05/12/1927,5527,5527,4527,7927,2324.3178.290.400228.555.476
04/12/1927,2327,2328,1628,3227,1633.27511.960.200328.925.838
03/12/1928,0228,0228,3728,4127,5426.2398.993.300251.301.116
02/12/1928,2028,2028,8928,8928,2028.56112.424.300352.536.830
29/11/1928,4828,4828,7029,1528,1129.30113.109.600375.626.268
28/11/1928,6528,6527,6028,7027,3432.89915.211.600432.075.800
27/11/1927,6027,6027,5027,7426,5735.58310.963.300297.678.434
26/11/1927,1627,1627,8428,6726,8554.53625.290.800697.578.608
25/11/1927,8427,8425,5027,8625,4166.54326.442.300710.111.787
22/11/1925,4025,4025,6625,9724,7339.74720.985.900529.165.102
21/11/1925,6625,6626,5026,6525,3641.76814.162.300365.972.379
19/11/1926,5026,5026,9327,3126,4027.68510.227.800273.854.939
18/11/1926,7426,7426,5726,9426,3834.95913.545.700360.619.212
14/11/1926,2326,2327,5027,6426,1046.84322.733.800602.067.106
13/11/1926,9226,9227,3027,9726,6338.19913.977.000380.425.286
12/11/1927,5227,5228,1128,1927,0737.83819.590.200537.871.648
11/11/1927,8127,8127,5928,1327,4327.42311.046.100306.888.137
08/11/1927,5927,5927,0027,9426,8027.14712.885.100352.644.464
07/11/1927,1527,1526,8027,4526,7232.19812.386.900336.101.867