JBSS3 (JBS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 73.429
  • keyboard_arrow_down5,50%
  • 18,23B
  • 27/03/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
27/03/2020,8920,8921,0022,2620,4344.73416.436.700349.559.616
26/03/2021,8721,8723,1024,6620,9284.73730.922.700687.747.550
25/03/2022,0522,0521,1023,6520,4159.85221.426.700475.060.854
24/03/2021,2221,2221,2022,0620,5548.80820.932.800448.170.576
23/03/2019,3419,3419,4019,6918,3083.95025.237.300479.030.860
20/03/2019,1819,1821,6522,4418,4883.23830.498.900611.122.789
19/03/2020,0020,0016,5020,8815,2979.75537.119.900679.025.663
18/03/2016,8516,8517,4617,7616,0076.36336.324.800611.764.708
17/03/2018,6318,6318,3021,0018,0370.74035.554.200689.697.809
16/03/2017,8917,8916,7519,0616,0481.32128.402.400505.929.812
13/03/2020,8720,8719,5021,0517,5384.89938.237.100737.389.563
12/03/2016,7516,7514,5018,9613,6538.59123.179.100353.922.645
11/03/2018,9818,9819,7520,3417,3856.50123.101.300437.453.962
10/03/2020,7620,7619,5020,9218,6955.97522.406.900444.242.519
09/03/2018,0018,0019,2619,3017,5282.79625.744.800479.395.989
06/03/2021,0121,0121,0121,4420,0774.44425.315.300526.789.230
05/03/2022,2022,2023,5023,5021,1639.79617.624.200394.060.027
04/03/2023,7023,7023,4423,7022,5140.41614.206.000328.944.747
03/03/2022,6822,6823,4024,4922,6247.43218.340.000431.656.655
02/03/2023,4223,4222,4223,5922,3561.26220.208.600467.943.170