Mercados españoles abiertos en 4 hrs 6 min

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
24,75+0,15 (+0,61%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 oct 20220,000,000,0024,7524,75-
05 oct 202225,4125,4124,3924,6024,6011.602.000
04 oct 202226,2326,4625,0325,2225,227.387.700
03 oct 202225,5126,2725,3825,7625,7610.114.800
30 sept 202225,2625,3424,9725,1225,126.241.400
29 sept 202225,1025,4324,9625,3225,326.750.800
28 sept 202225,9025,9025,2625,3825,388.197.600
27 sept 202226,0726,0925,7425,9225,928.402.600
26 sept 202226,4026,4025,6825,7125,713.830.900
23 sept 202226,4326,7926,2026,2826,284.749.500
22 sept 202226,9527,0126,2326,8226,827.040.600
21 sept 202227,4427,8026,6826,7626,767.846.800
20 sept 202227,8827,9926,9627,5527,557.831.600
19 sept 202227,7627,8527,2527,6527,654.402.600
16 sept 202227,7127,9627,5627,7627,769.365.000
15 sept 202227,8028,0927,6727,9327,934.216.200
14 sept 202228,0628,1827,6827,9227,926.263.700
13 sept 202228,1128,7127,8627,9427,948.390.200
12 sept 202228,3728,4228,0028,4028,405.219.600
09 sept 202227,8828,4827,7627,9427,947.196.300
08 sept 202228,6128,7827,3027,5827,5817.262.700
06 sept 202228,8029,4228,7029,0329,038.076.800
05 sept 202229,5029,8528,5429,0029,006.098.200
02 sept 202228,9029,4828,7829,1429,1416.272.000
01 sept 202229,7029,8928,8929,0829,086.969.600
31 ago 202230,1530,6129,5229,5929,5914.603.500
30 ago 202230,2130,4929,8529,9929,996.643.100
29 ago 202230,0630,3029,7030,1030,105.221.700
26 ago 202230,8830,9429,5229,9529,957.260.500
25 ago 202230,8030,9930,4130,7230,725.499.700
24 ago 202231,3731,5130,5930,6630,668.087.900
23 ago 202231,9031,9031,0831,3731,376.608.700
22 ago 202232,4832,5931,6731,7831,784.707.100
19 ago 202232,2532,6431,8232,3732,375.777.400
18 ago 202232,4932,5431,9132,2632,266.177.300
17 ago 202231,5432,7331,3232,4632,4613.688.000
16 ago 202230,1431,5430,1231,5231,5214.422.200
15 ago 202230,3130,6129,8230,0530,058.910.800
12 ago 202231,3831,3830,1730,4230,4214.505.100
11 ago 202230,6731,6030,5431,2431,2417.779.700
10 ago 202229,6430,5829,3130,5530,559.097.700
09 ago 202230,1230,1229,1129,3929,399.543.000
08 ago 202231,1331,1329,7429,9529,9513.496.500
05 ago 202231,6032,1131,0631,0831,085.732.200
04 ago 202231,9131,9131,1531,4731,475.679.000
03 ago 202232,3032,3931,4931,7031,704.428.000
02 ago 202231,9632,5631,4532,2432,244.667.600
01 ago 202232,0432,1931,7431,8131,814.592.200
29 jul 202232,0832,3531,6331,9431,944.908.900
28 jul 202233,1033,2231,9432,0832,088.295.100
27 jul 202232,7733,4532,5233,1833,187.343.000
26 jul 202231,7632,8031,6832,5632,569.967.500
25 jul 202230,8831,8930,7031,6231,628.049.700
22 jul 202230,9831,1830,3130,7330,735.921.300
21 jul 202230,0030,9629,5530,8730,878.760.500
20 jul 202229,4230,0729,2030,0730,075.784.300
19 jul 202229,8129,9929,3029,6329,636.247.700
18 jul 202230,0330,3729,5629,7829,786.133.700
15 jul 202230,6030,6529,9630,0230,023.019.100
14 jul 202230,0330,8829,9130,6030,604.996.300
13 jul 202230,5230,8030,3330,4430,445.018.000
12 jul 202231,0731,1830,5030,7130,715.959.600
11 jul 202230,8131,3030,6631,1231,125.635.000
08 jul 202231,7031,9530,8531,0631,066.803.300
07 jul 202232,2632,6331,5831,7031,707.683.800
06 jul 202231,6632,3331,3732,0932,095.346.300
05 jul 202231,7132,1631,5331,9131,913.850.200
04 jul 202231,7532,1631,3232,0032,003.853.300
01 jul 202231,4232,3431,2331,7231,729.686.400
30 jun 202232,1032,4831,5431,5931,599.173.800
29 jun 202233,0033,2132,2732,5532,556.591.100
28 jun 202233,3033,8632,7033,1233,126.515.100
27 jun 202233,1433,2832,8433,0033,006.064.800
24 jun 202233,0833,2532,4233,0433,044.693.500
23 jun 202233,0733,7532,4532,7532,7510.774.000
22 jun 202232,2233,4431,8832,9032,909.184.600
21 jun 202232,7633,2132,1732,3832,384.808.700
20 jun 202232,9032,9032,2332,6932,693.268.000
17 jun 202232,9033,2132,2032,7432,7413.377.600
15 jun 202233,5733,8032,8833,2233,2210.713.400
14 jun 202233,3933,3932,6833,0033,006.795.300
13 jun 202234,6634,8333,1833,3533,359.761.700
10 jun 202234,7535,3834,4234,7834,788.942.200
09 jun 202234,4235,1834,4034,7534,757.136.300
08 jun 202234,7035,1534,5434,6334,635.120.400
07 jun 202234,4435,1434,1735,0635,065.162.700
06 jun 202234,7334,9134,3134,4934,494.162.200
03 jun 202235,4435,6634,7334,7334,735.046.800
02 jun 202236,2136,4135,4435,6035,605.694.200
01 jun 202235,5036,2835,4935,8935,898.510.100
31 may 202235,5835,8635,3935,6035,6017.732.700
30 may 202235,2635,4735,0235,2235,223.828.300
27 may 202235,1735,4334,9035,1435,145.690.900
26 may 202235,3835,3834,6335,2835,287.145.900
25 may 202235,4735,8235,1035,3335,334.581.800
24 may 202234,3435,5434,3135,4635,468.904.700
23 may 202234,8634,8734,1034,6934,699.587.600
20 may 202234,9834,9834,3134,5634,566.286.500
19 may 202234,7434,9034,4234,5834,585.792.900
18 may 202235,7035,9934,7434,9934,997.864.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...