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
02/06/2021,8121,8122,0122,1921,6540.47119.748.000430.462.703
01/06/2021,9621,9621,9722,2021,4234.99717.785.600389.232.989
29/05/2021,9721,9721,9722,2121,3239.11819.824.600432.037.397
28/05/2022,0022,0021,8922,3521,6037.25015.171.400333.758.572
27/05/2021,7621,7620,8521,8320,6543.75120.711.800442.029.489
26/05/2020,6720,6721,0421,2720,4157.00824.884.800517.429.938
25/05/2020,7820,7821,0021,0920,5034.24816.933.900351.345.029
22/05/2020,6520,6520,3621,1820,2146.13720.851.300431.886.024
21/05/2020,4020,4021,1521,2520,0071.55628.322.400576.247.623
20/05/2021,0521,0521,5521,7520,6860.67621.672.800453.920.206
19/05/2021,3021,3021,9522,3821,0571.85124.689.900535.293.130
18/05/2021,7921,7923,8923,8921,5375.66428.568.500640.841.519
15/05/2023,3323,3323,8023,8922,7562.33027.429.800637.953.314
14/05/2024,4524,4525,3725,5623,9750.27021.605.000533.094.492
13/05/2025,2525,2524,1025,4623,9560.10423.024.900576.320.014
12/05/2023,7423,7423,3324,2022,7184.10222.153.300525.423.384
11/05/2023,1623,1623,4624,2222,9348.24926.162.300616.636.355
08/05/2023,4523,4524,7224,9723,4537.17021.924.600524.805.217
07/05/2024,3924,3923,5024,5223,1960.77325.222.700604.943.626
06/05/2023,0823,0822,8923,6522,4337.96013.877.500319.173.282