JBSS3 (JBS ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.376
  • keyboard_arrow_down0,96%
  • 13,93B
  • 24/01/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
24/01/2029,3029,3029,8029,8029,1017.8146.167.700181.266.754
23/01/2029,8229,8229,9530,0829,0430.00912.373.700365.678.022
22/01/2030,0530,0529,8530,1828,8833.87915.984.400470.861.574
21/01/2030,0930,0929,7030,6829,6735.85316.805.100509.603.477
20/01/2029,8229,8229,7629,8829,2520.5127.083.600209.934.369
17/01/2029,7529,7528,9029,8528,7531.63015.615.800460.048.078
16/01/2028,8128,8128,8029,0028,3322.82210.002.900286.759.468
15/01/2028,6128,6128,4129,0128,2829.41810.658.400306.480.714
14/01/2028,7028,7028,7528,9528,3724.92610.732.000306.609.951
13/01/2028,7328,7328,2728,7328,2125.2649.904.200282.468.042
10/01/2028,1628,1628,3428,6327,7328.18113.468.000380.228.464
09/01/2028,3128,3127,9728,3127,9037.31614.446.500406.058.398
08/01/2027,9727,9727,9328,5027,5562.86051.996.5001.452.184.741
07/01/2027,3027,3027,0027,3026,5132.36016.879.500457.133.334
06/01/2026,8226,8227,2327,4426,5336.88012.473.500336.295.311
03/01/2027,4727,4727,0027,8626,6133.59014.712.900400.489.792
02/01/2027,2027,2026,1427,2025,7041.04414.804.300395.728.428
30/12/1925,8025,8026,4026,5425,7819.5387.940.100206.963.606
27/12/1926,4026,4026,6226,7626,2521.7486.822.800180.450.240
26/12/1926,4926,4926,3926,6226,0820.8476.845.000180.762.640