Mercados españoles cerrados en 6 hrs 31 min

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
22,09+0,08 (+0,36%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202422,0822,2021,7822,0922,096.801.300
24 abr 202421,9022,2921,8822,0122,014.601.200
23 abr 202422,0122,2221,8622,0322,033.618.400
22 abr 202422,3222,3222,0422,1222,124.851.600
19 abr 202422,3822,5722,1222,1222,127.139.300
18 abr 202422,4022,5422,1122,4322,438.218.700
17 abr 202422,7222,7722,1822,4022,406.657.500
16 abr 202423,0323,3522,4922,6222,6211.443.200
15 abr 202422,0023,2921,8923,0323,0314.180.500
12 abr 202422,0522,1721,8822,1022,106.907.300
11 abr 202422,3022,4522,0422,3022,307.617.500
10 abr 202422,2322,3921,9422,3522,358.163.800
09 abr 202421,6022,4421,5722,4122,4113.704.800
08 abr 202421,2921,6521,1021,5521,559.001.600
05 abr 202421,4321,5421,0821,2521,255.406.800
04 abr 202421,2321,6721,2321,4321,4310.953.700
03 abr 202420,8521,2220,6320,9920,9915.236.100
02 abr 202420,9020,9520,5620,8620,867.043.900
01 abr 202421,2921,3720,8420,8620,8610.333.600
28 mar 202421,9221,9521,3321,5021,5013.473.200
27 mar 202421,8322,0221,4821,9021,9015.790.300
26 mar 202422,7522,8022,1522,3922,397.015.300
25 mar 202423,0723,1222,5722,7622,765.119.500
22 mar 202423,1423,3522,7723,0523,054.349.500
21 mar 202423,2523,4423,0123,1923,195.940.800
20 mar 202423,0723,2822,9723,2323,235.452.800
19 mar 202423,2023,3623,0323,1923,197.264.700
18 mar 202423,1923,3222,9323,1423,147.898.500
15 mar 202423,7023,9623,2523,2523,2512.457.800
14 mar 202423,3523,7023,3023,5523,555.582.600
13 mar 202422,6523,5322,6423,2623,266.702.800
12 mar 202422,2822,6922,1122,5522,555.604.800
11 mar 202421,4622,2021,4422,0722,074.695.000
08 mar 202421,3521,7521,3221,6821,685.482.900
07 mar 202421,5121,6421,3121,4621,466.239.900
06 mar 202422,8122,8921,4521,4521,4514.243.200
05 mar 202422,4923,0922,4022,6922,694.177.600
04 mar 202422,4922,7622,3222,5522,553.533.600
01 mar 202423,0723,3822,5122,5122,515.866.600
29 feb 202422,7223,5122,6623,0623,069.181.400
28 feb 202422,7623,1922,3622,4522,455.475.200
27 feb 202422,4122,9222,2922,9022,905.705.000
26 feb 202421,2522,3821,2122,1422,148.784.300
23 feb 202421,6421,6821,1621,2521,256.887.100
22 feb 202422,2222,3021,6121,6121,616.483.100
21 feb 202422,1422,3221,6322,1822,186.633.500
20 feb 202421,9822,2921,9022,2222,225.877.500
19 feb 202422,2722,3921,9122,2122,213.234.200
16 feb 202422,5122,6222,1122,4522,454.934.800
15 feb 202422,5422,9022,4822,5222,525.142.400
14 feb 202422,3422,8822,3422,5422,545.142.500
09 feb 202422,9023,0622,3322,4522,455.039.100
08 feb 202423,6123,6122,9023,0023,005.304.100
07 feb 202423,6723,7923,3723,5323,534.324.300
06 feb 202423,5023,8923,3923,7523,753.419.800
05 feb 202423,1923,5922,8823,4623,467.060.400
02 feb 202423,1023,2622,5923,0023,007.729.900
01 feb 202423,4323,5322,9123,1023,106.361.900
31 ene 202423,5323,9123,4323,4323,434.225.700
30 ene 202423,7523,7523,3923,5323,533.770.100
29 ene 202424,2524,3023,6323,7623,764.990.200
26 ene 202424,2524,5624,1724,3424,341.670.500
25 ene 202424,1724,3224,0524,2024,201.992.200
24 ene 202424,3824,4724,0224,1724,174.676.900
23 ene 202423,7924,3823,6024,2824,284.933.300
22 ene 202423,7523,9523,5323,7023,704.399.700
19 ene 202423,9323,9323,5123,7523,756.596.700
18 ene 202424,4024,5023,8423,9323,936.269.800
17 ene 202424,3524,4424,2124,3624,365.748.400
16 ene 202424,5024,7224,2724,3424,348.494.900
15 ene 202424,8024,9524,6524,7324,732.371.300
12 ene 202424,1424,7824,0824,7124,716.487.000
11 ene 202424,2024,3124,0624,1624,167.743.700
10 ene 202424,0024,2823,9524,2824,284.094.900
09 ene 202423,9324,3223,9124,0024,005.939.200
08 ene 202423,9024,1523,8823,9423,943.050.400
05 ene 202423,8524,3323,7124,0724,074.090.300
04 ene 202424,4024,4323,9624,1224,124.164.000
03 ene 202425,1725,3324,4724,4724,475.590.800
02 ene 202424,9125,2924,7925,1725,174.261.800
28 dic 202325,0025,1324,8724,9124,912.621.300
27 dic 202324,9325,0824,7924,9924,992.335.200
26 dic 202324,9725,0824,8525,0025,002.389.400
22 dic 202324,9525,0324,6324,8724,876.896.600
21 dic 202325,2025,2824,6524,8224,827.837.500
20 dic 202324,1425,3124,0725,0425,0413.693.500
19 dic 202323,7424,2223,6324,2224,229.284.900
18 dic 202323,8023,8123,5123,6823,687.989.100
15 dic 202324,1324,2323,4623,7223,7214.701.300
14 dic 202324,4624,5323,7823,9723,977.535.500
13 dic 202323,6024,3523,5424,3524,356.426.600
12 dic 202323,8023,8323,5923,6023,603.939.800
11 dic 202323,8823,9723,7523,7623,763.996.100
08 dic 202323,7223,9023,4523,8823,885.190.000
07 dic 202323,5123,6923,4223,6023,604.454.900
06 dic 202323,9023,9423,1223,5123,519.732.700
05 dic 202323,7323,9423,6323,8623,865.428.600
04 dic 202323,7523,9423,5423,6123,614.051.000
01 dic 202323,2123,8623,1523,8623,866.808.000
30 nov 202323,2223,4623,0523,2123,2118.510.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...