Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
JBS S.A. logo
JBSS3.SA
JBS S.A.
20:16:10
39.03 R$
0.0000 (%0.00)
Previous Close: 38.29
Day Low₺38.4
Day High₺40.06
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

JBSS3.SA: JBS S.A. Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3728
CLOSE 8.3462

Low

LOW 5.71

High

HIGH 10.28
DATEOPENHIGHLOWCLOSE
03/29/20078.498.497.447.44
03/30/20077.548.286.968.09
04/02/20077.968.127.87.96
04/03/20078.028.177.88.17
04/04/20078.038.177.958.02
04/05/20077.988.057.938.05
04/09/20077.988.177.988.17
04/10/20078.058.0988.05
04/11/20077.898.037.737.91
04/12/20077.868.287.848.28
04/13/20078.178.48.18.28
04/16/20078.178.388.178.23
04/17/20078.288.288.18.23
04/18/20078.098.238.098.23
04/19/20078.178.287.938.28
04/20/20078.178.498.148.49
04/23/20078.48.498.48.4
04/24/20078.338.468.338.46
04/25/20078.48.498.338.49
04/26/20078.48.468.218.28
04/27/20078.168.4988.49
04/30/20078.288.48.288.28
05/02/20078.38.468.288.33
05/03/20078.338.468.168.46
05/04/20078.468.498.288.49
05/07/20078.498.518.468.49
05/08/20078.498.548.238.38
05/09/20078.288.378.128.12
05/10/20078.238.287.737.91
05/11/20077.968.097.968.07
05/14/20078.128.177.868.09
05/15/20078.028.167.988.09
05/16/20078.058.127.827.91
05/17/20077.967.967.667.96
05/18/20078.058.127.727.75
05/21/20077.87.847.477.47
05/22/20077.527.637.497.49
05/23/20077.597.597.377.38
05/24/20077.427.547.47.54
05/25/20077.547.597.447.49
05/28/20077.587.847.517.75
05/29/20078.178.177.827.84
05/30/20077.848.287.618.28
05/31/20078.498.688.428.6
06/01/20078.779.498.778.91
06/04/20079.049.358.128.12
06/05/20078.548.758.498.58
06/06/20078.588.688.498.49
06/08/20078.288.68.098.6
06/11/20078.658.728.48.44
06/12/20078.388.68.248.49
06/13/20078.48.498.318.33
06/14/20078.288.468.288.37
06/15/20078.48.467.917.95
06/18/200788.17.657.79
06/19/20077.797.897.447.47
06/20/20077.598.027.337.84
06/21/20077.848.057.547.93
06/22/20077.968.057.668.02
06/25/20078.078.387.988.17
06/26/20078.238.47.737.88
06/27/20077.897.967.497.73
06/28/20077.988.317.88.28
06/29/20078.48.638.218.6
07/02/20078.659.048.549.04
07/03/20079.029.218.869.16
07/04/20079.129.1999.16
07/05/20079.079.329.059.32
07/06/20079.289.519.149.46
07/10/20079.479.769.359.54
07/11/20079.410.119.359.88
07/12/20079.8410.259.769.97
07/13/20079.889.979.49.67
07/16/20079.679.779.49.69
07/17/20079.659.699.469.53
07/18/20079.539.539.189.3
07/19/20079.359.569.169.56
07/20/20079.469.679.189.32
07/23/20079.39.519.259.51
07/24/20079.479.479.169.16
07/25/20079.149.358.869.26
07/26/20079.049.128.618.82
07/27/20078.848.968.638.65
07/30/20078.829.148.689.14
07/31/20079.239.328.778.77
08/01/20078.829.48.749.35
08/02/20079.469.939.359.88
08/03/20079.839.989.359.4
08/06/20079.469.839.049.56
08/07/20079.679.79.359.63
08/08/20079.6210.289.629.98
08/09/20079.8810.149.469.69
08/10/20079.469.569.289.56
08/13/20079.769.979.639.93
08/14/20079.889.989.479.56
08/15/20079.359.658.818.81
08/16/20078.478.637.758.3
08/17/20078.919.048.338.82
08/20/20078.969.148.658.65
08/21/20078.778.778.288.28
08/22/20078.68.778.478.77
08/23/20078.829.238.69.14
08/24/20079.239.678.919.65
08/27/20079.569.839.469.51
08/28/20079.469.549.149.35
08/29/20079.359.569.239.46
08/30/20079.539.679.339.56
08/31/20079.779.989.569.98
09/03/20079.989.989.769.88
09/04/20079.889.939.819.88
09/05/20079.569.819.569.76
09/06/20079.869.869.49.46
09/10/20079.49.49.059.14
09/11/20079.539.539.239.35
09/12/20079.39.48.918.93
09/13/20079.39.39.059.18
09/14/20079.259.448.779.11
09/17/20079.049.198.829.02
09/18/20078.919.468.919.46
09/19/20079.469.569.259.26
09/20/20079.359.358.898.89
09/21/20079.099.098.568.81
09/24/20078.829.148.638.86
09/25/20078.898.918.758.82
09/26/20078.9198.778.77
09/27/20078.828.918.758.91
09/28/20078.818.868.658.72
10/01/20078.728.828.568.6
10/02/20078.68.658.128.14
10/03/20078.238.247.958.07
10/04/20078.148.287.917.93
10/05/20078.098.237.968.09
10/08/20078.128.247.797.96
10/09/20078.098.147.867.88
10/10/20077.888.237.828.23
10/11/20078.48.498.028.16
10/15/20078.48.47.917.93
10/16/20078.058.057.87.8
10/17/20077.967.967.77.75
10/18/20077.757.87.77.79
10/19/20077.88.167.757.79
10/22/20077.87.967.687.93
10/23/20077.968.127.918.03
10/24/20078.058.097.938.09
10/25/20078.18.17.887.93
10/26/20077.918.097.868.09
10/29/20078.128.147.797.79
10/30/20077.847.887.77.72
10/31/20077.758.497.78.49
11/01/20078.338.338.038.17
11/05/20078.038.167.757.75
11/06/20077.887.967.687.82
11/07/20077.737.887.527.61
11/08/20077.617.687.357.42
11/09/20077.517.597.037.44
11/12/20077.447.447.177.33
11/13/20077.197.547.197.52
11/14/20077.477.87.477.73
11/16/20077.597.917.547.91
11/19/20077.887.887.547.75
11/21/20077.547.657.197.54
11/22/20077.447.657.447.54
11/23/20077.547.957.547.93
11/26/20077.9687.447.7
11/27/20077.567.77.387.51
11/28/20077.587.757.457.59
11/29/20077.567.887.447.82
11/30/20077.848.127.88.09
12/03/20078.078.267.887.96
12/04/20077.917.987.797.91
12/05/20077.938.027.517.75
12/06/20077.867.867.597.63
12/07/20077.727.87.587.8
12/10/20077.87.87.567.58
12/11/20077.617.667.477.59
12/12/20077.667.667.357.49
12/13/20077.427.426.967.07
12/14/20077.127.216.946.96
12/17/20076.986.986.266.26
12/18/20076.436.496.216.21
12/19/20076.286.615.996.33
12/20/20076.356.495.85.91
12/21/20075.896.135.735.78
12/26/20075.946.125.716.12
12/27/20076.086.245.896.21
12/28/20076.266.385.986.38