Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
JBS S.A. (JBSS3.SA)
JBSS3.SA
JBS S.A. (JBSS3.SA)
39.0300 R$
+0.7400 (%+1.93)
Overview
Technicals
Financial Statements
Comments
Archive

JBSS3.SA: JBS S.A. Historical Data

Historical price data, yearly archive and performance analysis for JBS S.A..

Historical Chart

Loading chart...

Average

OPEN 42.7843
CLOSE 42.6801

Low

LOW 30.43

High

HIGH 82.45
DATE OPEN HIGH LOW CLOSE
01/02/2025 36.53 37.51 35.82 37.13
01/03/2025 36.91 37.08 36.15 36.35
01/06/2025 36.33 36.57 36.03 36.42
01/07/2025 36.47 36.96 35.83 35.86
01/08/2025 35.73 36.46 35.42 35.65
01/09/2025 35.66 36.04 35.13 35.86
01/10/2025 35.78 35.78 34.58 35.38
01/13/2025 35.38 35.63 34.98 35.48
01/14/2025 35.36 35.61 34.73 34.97
01/15/2025 35.35 35.47 34.48 34.99
01/16/2025 34.93 35.17 33.48 33.58
01/17/2025 33.69 34.52 33.51 33.88
01/20/2025 33.88 34.45 33.75 34.32
01/21/2025 34.27 34.27 32.59 33.69
01/22/2025 33.92 34.23 33.38 33.82
01/23/2025 34.07 35.09 33.68 34.37
01/24/2025 34.34 34.34 33.67 33.67
01/27/2025 33.78 35.13 33.78 35.13
01/28/2025 35.04 35.47 34.73 34.81
01/29/2025 35.05 35.44 34.76 34.87
01/30/2025 35.03 35.6 34.42 35.05
01/31/2025 35.06 35.88 34.96 35.47
02/03/2025 35.75 36.41 35.21 35.66
02/04/2025 35.66 35.77 34.1 34.32
02/05/2025 34.47 35.1 34.42 35.1
02/06/2025 35.1 35.77 35.1 35.74
02/07/2025 35.76 35.94 34.27 34.59
02/10/2025 34.99 35.56 34.87 35.12
02/11/2025 35.11 35.28 34.48 34.65
02/12/2025 34.39 34.48 32.78 33.02
02/13/2025 33.02 33.19 32.03 32.37
02/14/2025 32.53 33.76 31.95 33.56
02/17/2025 33.74 33.75 32.34 32.63
02/18/2025 32.72 32.85 32.22 32.38
02/19/2025 32.21 32.77 31.58 31.68
02/20/2025 31.58 31.6 30.67 31.01
02/21/2025 31.01 31.52 30.83 31.46
02/24/2025 31.54 31.68 30.58 30.6
02/25/2025 30.73 31.22 30.73 31.02
02/26/2025 31.18 31.28 30.68 30.96
02/27/2025 30.91 31.58 30.55 31.29
02/28/2025 31.25 31.51 30.63 31.01
03/05/2025 32.02 32.07 30.65 31.14
03/06/2025 31.13 31.22 30.43 30.75
03/07/2025 30.54 31.83 30.54 31.52
03/10/2025 31.26 32.61 31.26 32.37
03/11/2025 32.44 32.5 31.87 32.14
03/12/2025 32.3 33.27 32.18 33.03
03/13/2025 33.24 33.32 32.54 33
03/14/2025 33.23 33.57 32.88 33.26
03/17/2025 33.41 33.41 31.64 32.78
03/18/2025 36.18 39.14 36.15 38.64
03/19/2025 38.74 39.4 38.25 39.16
03/20/2025 39.12 42.19 39.08 40.83
03/21/2025 40.92 42.37 40.62 41.87
03/24/2025 41.87 41.98 40.55 41.03
03/25/2025 41.22 41.36 40.47 40.78
03/26/2025 41.58 41.74 38.83 39.67
03/27/2025 39.91 42.4 39.89 41.98
03/28/2025 41.98 42.18 41.24 41.61
03/31/2025 39.62 40.39 39.08 39.35
04/01/2025 39.37 40.16 39.07 40.14
04/02/2025 40.16 40.26 39.52 39.67
04/03/2025 39.54 39.93 38.84 39.28
04/04/2025 39.2 40.02 38.88 39.01
04/07/2025 38.24 39.9 38.19 39.03
04/08/2025 39.34 39.72 37.65 38.18
04/09/2025 38.16 40.14 37.75 39.74
04/10/2025 39.29 40.91 39.28 39.78
04/11/2025 40.01 40.14 39.26 39.53
04/14/2025 40.06 41.29 39.62 41.06
04/15/2025 41.13 41.66 40.9 41.13
04/16/2025 41.13 42.41 40.94 41.56
04/17/2025 41.71 42 41.2 41.65
04/22/2025 41.95 42.97 41.85 42.56
04/23/2025 44.37 45.88 43.65 45.28
04/24/2025 45.27 45.33 43.9 44.68
04/25/2025 44.67 45.89 44.66 45.78
04/28/2025 44.81 45.18 43.7 44.08
04/29/2025 43.93 44.35 42.67 42.85
04/30/2025 42.46 43.02 41.97 43.02
05/02/2025 42.57 42.57 41.6 42.4
05/05/2025 42.47 42.57 40.33 41.22
05/06/2025 41.72 41.72 41.02 41.39
05/07/2025 41.48 41.94 41.05 41.94
05/08/2025 42.5 42.6 41.15 41.48
05/09/2025 41.68 41.7 40.94 41.35
05/12/2025 41.35 41.6 40.51 40.89
05/13/2025 40.99 41.16 39.87 39.87
05/14/2025 39.82 39.99 37.24 38.41
05/15/2025 38.51 38.97 37.87 38.24
05/16/2025 37.2 38.45 37.2 37.97
05/19/2025 37.53 39.55 37.3 39.13
05/20/2025 40.23 41.44 39.48 41
05/21/2025 41.28 42.73 40.45 41.07
05/22/2025 41.13 42.44 40.15 41.25
05/23/2025 41.24 42.53 40.33 40.74
05/26/2025 41.21 41.53 38.78 39.26
05/27/2025 39.8 39.89 38.85 39.38
05/28/2025 39.5 40.88 39.43 40.41
05/29/2025 40.41 41.36 40.41 40.69
05/30/2025 40.98 41.08 39.9 40.12
06/02/2025 40.37 41.1 39.53 40.21
06/03/2025 40.25 40.32 38.83 38.85
06/04/2025 39.12 39.3 38.06 38.06
06/05/2025 38.25 38.56 37.03 38.29
06/06/2025 38.4 40.06 38.4 39.03
06/10/2025 79.05 79.05 76.3 76.3
06/11/2025 76.45 77.55 75.81 76.65
06/12/2025 76.7 76.9 74.88 76.1
06/13/2025 76.5 78 75.13 76.68
06/16/2025 76.75 78.79 76.3 78.15
06/17/2025 77.47 78.97 75.68 76
06/18/2025 76.47 76.6 74.4 74.85
06/20/2025 74.5 75.49 73.66 75.18
06/23/2025 74 74.91 71.5 73.06
06/24/2025 73.55 75.5 73.05 75
06/25/2025 75.03 76.71 74 75.92
06/26/2025 76.98 80.4 75.95 80.11
06/27/2025 80.5 82.45 79.6 80.15
06/30/2025 80.5 81.58 78.21 78.21
07/01/2025 78.33 78.53 75.81 76.12
07/02/2025 76.25 77 74.85 74.85
07/03/2025 74.51 76.64 73.51 74.51