Italia markets closed

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
21,45-0,45 (-2,05%)
In data: 03:53PM BRT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202421,9221,9521,3321,4521,459.390.500
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 gen 202423,5323,9123,4323,4323,434.225.700
30 gen 202423,7523,7523,3923,5323,533.770.100
29 gen 202424,2524,3023,6323,7623,764.990.200
26 gen 202424,2524,5624,1724,3424,341.670.500
25 gen 202424,1724,3224,0524,2024,201.992.200
24 gen 202424,3824,4724,0224,1724,174.676.900
23 gen 202423,7924,3823,6024,2824,284.933.300
22 gen 202423,7523,9523,5323,7023,704.399.700
19 gen 202423,9323,9323,5123,7523,756.596.700
18 gen 202424,4024,5023,8423,9323,936.269.800
17 gen 202424,3524,4424,2124,3624,365.748.400
16 gen 202424,5024,7224,2724,3424,348.494.900
15 gen 202424,8024,9524,6524,7324,732.371.300
12 gen 202424,1424,7824,0824,7124,716.487.000
11 gen 202424,2024,3124,0624,1624,167.743.700
10 gen 202424,0024,2823,9524,2824,284.094.900
09 gen 202423,9324,3223,9124,0024,005.939.200
08 gen 202423,9024,1523,8823,9423,943.050.400
05 gen 202423,8524,3323,7124,0724,074.090.300
04 gen 202424,4024,4323,9624,1224,124.164.000
03 gen 202425,1725,3324,4724,4724,475.590.800
02 gen 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
29 nov 202323,4823,5323,1123,2123,218.709.300
28 nov 202323,2523,3823,0123,3423,347.328.700
27 nov 202323,0123,2222,8323,2223,228.490.700
24 nov 202322,8422,9722,5322,9722,977.124.700
23 nov 202322,3022,8922,1622,8722,878.151.000
22 nov 202321,3822,3021,3822,1722,1712.303.800
21 nov 202321,8221,8721,1721,3121,318.142.600
20 nov 202321,7321,8821,4821,8221,825.631.000
17 nov 202321,6622,1421,6421,6421,649.812.300
16 nov 202320,8121,7220,6321,6621,6611.447.800
14 nov 202320,8521,3320,2120,8820,8814.366.100
13 nov 202321,3221,4320,9421,0021,006.770.600
10 nov 202321,1521,5521,1221,3121,317.469.100
09 nov 202321,5021,6420,8521,0721,078.132.400
08 nov 202321,7221,9021,3421,5021,509.975.500
07 nov 202321,3321,7721,3321,6821,687.689.400
06 nov 202320,9321,5120,9021,3221,329.242.900
03 nov 202320,6121,0620,6120,8520,858.696.800
01 nov 202320,0220,7720,0220,4620,4610.271.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...