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
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
06/11/1926,6026,6028,2628,3926,6049.12319.516.400532.539.208
05/11/1928,0728,0729,2029,2027,1343.22619.215.900538.744.430
04/11/1929,2029,2028,6029,4028,3627.63719.840.600573.259.561
01/11/1928,3228,3228,2928,5827,9132.85010.659.300300.707.276
31/10/1928,2928,2928,8929,2528,2029.01412.314.900350.593.174
30/10/1928,9328,9328,4728,9528,2423.70310.488.600300.959.021
29/10/1928,5228,5228,9028,9928,3222.4575.848.600167.433.307
28/10/1928,7428,7428,4928,9128,2826.82214.295.000408.718.571
25/10/1928,3528,3529,2529,3028,2633.1189.777.600280.125.911
24/10/1929,1029,1029,7829,7828,6528.7659.284.900269.982.273
23/10/1929,6829,6830,3030,5729,6138.76411.284.200337.975.643
22/10/1930,2530,2529,9830,5029,6526.3709.421.700284.887.131
21/10/1929,8529,8529,3729,8529,0219.5506.227.700183.062.692
18/10/1929,0429,0429,2029,7328,9230.65630.447.700887.352.280
17/10/1929,1429,1429,4529,6828,9221.8697.990.000233.444.672
16/10/1929,3429,3429,2529,4428,9523.3469.326.000272.434.527
15/10/1929,1029,1029,3029,6929,0629.14212.657.200370.674.403