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
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
01/02/2124,2324,2324,3624,4823,7836.00613.019.300314.168.336
29/01/2124,1824,1824,0724,8524,0727.51110.929.100266.488.807
28/01/2124,3024,3023,9024,4423,7523.2656.816.700165.306.567
27/01/2123,9123,9124,1624,3823,6931.08311.882.700285.287.146
26/01/2124,1424,1424,5124,9123,8330.40720.716.200500.365.643