JBSS3 (JBS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 94.666
  • keyboard_arrow_down2,40%
  • 22,57B
  • 28/09/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
28/09/2020,6220,6221,7721,8420,5246.16824.596.900513.845.800
25/09/2021,6021,6021,6221,7621,1514.5686.458.100138.500.521
24/09/2021,6621,6621,6721,9721,4128.71210.960.800237.965.220
23/09/2021,6221,6222,7022,7021,6034.97016.542.200362.450.353
22/09/2022,5022,5022,9723,0822,5021.43210.498.000238.474.597
21/09/2022,9922,9922,9023,1822,7726.14011.053.200253.851.199
18/09/2023,2723,2723,3024,0122,9732.59115.089.800353.065.566
17/09/2023,2923,2923,2023,7523,0624.69213.345.000312.862.180
16/09/2023,3423,3424,0624,2423,2327.96912.586.500296.531.645
15/09/2024,1024,1023,5624,1922,6146.89026.111.400616.539.652
14/09/2023,2123,2122,7423,4522,6328.05015.997.200370.963.018
11/09/2022,5322,5322,6523,1322,4539.61820.255.700461.659.776
10/09/2022,5322,5322,0523,0121,8041.94724.035.500544.014.801
09/09/2022,0022,0021,9622,3021,8524.33210.814.400238.581.181
08/09/2021,8521,8521,7022,0321,5620.5769.582.500208.842.761
04/09/2021,8721,8721,9722,1421,4434.66314.903.200324.219.115
03/09/2022,0122,0122,5022,6921,8039.71517.152.600379.241.603
02/09/2022,5622,5622,3522,6422,1229.20511.539.900258.044.787
01/09/2022,3022,3022,4822,7422,0337.26218.697.300415.852.456
31/08/2022,4422,4422,8222,8522,3229.08015.837.000355.850.801