JBSS3 (JBS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 111.184
  • keyboard_arrow_down0,31%
  • 37,04B
  • 03/03/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
03/03/2127,0027,0026,9127,8426,3848.77717.704.000479.762.195
02/03/2127,0427,0426,6427,2226,3068.18818.852.500503.460.698
01/03/2126,8326,8326,2527,4026,2067.87517.486.500470.062.241
26/02/2125,8225,8226,1426,7525,8258.86422.291.200583.327.859
25/02/2125,9825,9826,3527,0825,7349.31617.099.800452.665.901
24/02/2126,2726,2725,7826,4925,6039.26010.863.400284.169.710
23/02/2125,6225,6225,8526,1625,5353.71616.315.700420.348.811
22/02/2125,5425,5425,9926,7425,4782.569 652.965.818
19/02/2126,5226,5227,0127,4826,4335.95513.562.700362.446.212
18/02/2127,0727,0727,6127,7726,9637.56611.551.400314.480.610
17/02/2127,6427,6426,8027,8826,4948.67021.486.000589.661.758
12/02/2126,8326,8326,4327,0026,0351.85517.903.500475.140.372
11/02/2126,4826,4825,6526,4825,6146.94320.939.900547.015.206
10/02/2125,4525,4525,6725,7925,1839.89311.471.500291.438.067
09/02/2125,6625,6625,5425,7725,2328.55311.704.000298.627.418
08/02/2125,6025,6025,2825,7525,0232.71616.404.400416.943.862
05/02/2125,1525,1525,2525,5925,0725.9908.269.600208.977.634
04/02/2125,1025,1024,8825,5024,6837.40715.451.100388.845.861
03/02/2124,8324,8324,6025,3024,6035.11616.705.100417.217.688
02/02/2124,5224,5224,5124,8724,1835.82912.505.600305.866.906