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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9433
CLOSE 6.939

Low

LOW 2.84

High

HIGH 11.43
DATEOPENHIGHLOWCLOSE
01/02/20086.266.386.136.31
01/03/20086.316.316.126.21
01/04/20086.226.225.846.17
01/07/20086.136.175.896.13
01/08/20086.086.215.895.99
01/09/20085.946.495.896.49
01/10/20086.497.386.47.38
01/11/20087.17.176.86.96
01/14/20086.917.176.76.79
01/15/20086.646.86.286.33
01/16/20086.316.385.996.17
01/17/20086.086.285.775.96
01/18/20086.036.055.545.59
01/21/20085.065.384.974.97
01/22/20084.95.24.714.87
01/23/20084.894.894.524.73
01/24/20084.995.314.855.31
01/28/20085.15.245.015.24
01/29/20085.275.45.045.04
01/30/20084.944.994.784.99
01/31/20084.825.364.85.19
02/01/20085.315.335.175.31
02/06/20084.945.364.945.33
02/07/20085.365.415.125.33
02/08/20085.415.825.315.63
02/11/20085.595.85.545.59
02/12/20085.635.715.55.5
02/13/20085.545.575.15.13
02/14/20085.195.314.894.89
02/15/20084.965.154.835.04
02/18/20085.15.315.15.31
02/19/20085.365.525.315.45
02/20/20085.415.945.315.82
02/21/20085.896.125.735.82
02/22/20085.896.055.76.05
02/25/20086.16.265.946.26
02/26/20086.366.666.286.59
02/27/20086.636.876.596.79
02/28/20086.757.126.476.89
02/29/20086.797.076.616.98
03/03/200877.296.917.07
03/04/20087.127.196.686.8
03/05/20087.087.426.867.37
03/06/20087.427.477.247.33
03/07/20087.297.296.86.8
03/10/20086.946.946.436.54
03/11/20086.617.266.547.22
03/12/20087.267.266.947.03
03/13/20086.87.356.77.22
03/14/20087.337.336.967.22
03/17/20086.967.176.867.17
03/18/20087.127.387.127.38
03/19/20087.217.386.947.17
03/20/20087.157.196.756.79
03/24/20086.827.336.827.21
03/25/20087.227.337.197.22
03/26/20087.227.337.077.33
03/27/20087.337.387.197.33
03/28/20087.337.447.077.07
03/31/20087.017.636.867.59
04/01/20087.657.957.527.86
04/02/20087.867.957.547.8
04/03/20087.657.967.597.84
04/04/20087.8487.77.96
04/07/20087.968.027.918.02
04/08/20088.028.077.938.02
04/09/20087.9687.727.86
04/10/20087.958.427.88.17
04/11/20088.248.338.028.16
04/14/20088.38.828.058.58
04/15/20088.688.758.358.53
04/16/20088.638.638.38.47
04/17/20088.468.538.38.47
04/18/20088.479.098.479.09
04/22/20088.889.888.889.49
04/23/20089.469.79.429.51
04/24/20089.749.749.219.37
04/25/20089.639.639.099.42
04/28/20089.39.589.39.42
04/29/20089.49.629.39.51
04/30/20089.479.959.479.58
05/02/20089.9710.069.579.57
05/05/20089.649.649.229.22
05/06/20089.399.749.29.2
05/07/20089.389.598.899.08
05/08/20089.319.318.829.2
05/09/20089.089.158.648.71
05/12/20088.828.98.328.66
05/13/20088.768.858.538.53
05/14/20088.598.628.348.38
05/15/20088.318.487.978.38
05/16/20088.538.968.348.75
05/19/20088.789.18.789.1
05/20/20089.159.278.439.27
05/21/20089.19.598.999.53
05/23/20089.419.469.279.41
05/26/20089.489.529.259.39
05/27/20089.539.859.469.59
05/28/20089.6410.39.4610.3
05/29/200810.311.1510.0610.76
05/30/200810.6911.4310.6710.97
06/02/200810.7610.9510.4810.76
06/03/200810.310.5210.0910.16
06/04/200810.0410.089.599.97
06/05/20089.9910.649.9710.02
06/06/200810.1310.169.329.32
06/09/20089.439.458.979.41
06/10/20089.539.749.329.45
06/11/20089.529.749.399.55
06/12/20089.669.699.229.27
06/13/20089.419.648.949.08
06/16/20089.119.118.758.89
06/17/20088.949.178.949.08
06/18/20088.999.328.929.25
06/19/20089.259.278.969.22
06/20/20089.29.599.019.57
06/23/20089.439.99.439.66
06/24/20089.69.719.039.1
06/25/20089.119.178.789.1
06/26/20088.98.98.418.76
06/27/20088.759.158.668.89
06/30/20089.19.118.998.99
07/01/20088.929.18.598.62
07/02/20088.839.398.718.99
07/03/20088.999.488.769.04
07/04/20088.999.158.88.83
07/07/20088.999.158.458.48
07/08/20088.668.768.28.76
07/10/20088.759.418.539.24
07/11/20089.319.698.969.57
07/14/20089.679.879.489.69
07/15/20089.5710.159.179.64
07/16/20089.5710.099.3210.09
07/17/200810.1510.369.7610.09
07/18/200810.0910.099.539.69
07/21/20089.749.979.699.71
07/22/20089.719.89.299.38
07/23/20089.489.69.29.29
07/24/20089.329.418.968.99
07/25/20088.969.048.768.78
07/28/20088.879.138.788.87
07/29/20088.969.048.88.92
07/30/20089.049.528.99.48
07/31/20089.419.418.929.32
08/01/20089.259.258.998.99
08/04/20089.039.038.228.22
08/05/20088.368.417.767.89
08/06/20087.977.977.487.64
08/07/20087.627.687.227.47
08/08/20087.347.737.277.64
08/11/20087.617.967.557.78
08/12/20087.768.327.768.17
08/13/20088.228.397.828.15
08/14/20088.188.297.928.04
08/15/20088.18.157.788.06
08/18/20088.068.187.757.75
08/19/20087.757.857.547.55
08/20/20087.667.877.557.76
08/21/20087.787.787.477.61
08/22/20087.557.767.557.64
08/25/20087.757.757.437.43
08/26/20087.487.527.057.22
08/27/20087.227.46.997.4
08/28/20087.547.977.457.76
08/29/20087.857.947.337.34
09/01/20087.457.477.127.2
09/02/20087.197.27.067.1
09/03/20087.067.16.296.43
09/04/20086.416.416.056.2
09/05/20085.926.055.775.92
09/08/20086.086.25.475.82
09/09/20085.645.995.545.8
09/10/20086.016.385.926.36
09/11/20086.246.665.966.54
09/12/20086.56.626.346.62
09/15/20086.366.485.996.1
09/16/20086.056.055.566.05
09/17/20085.925.965.315.52
09/18/20085.55.785.315.68
09/19/20086.26.546.066.26
09/22/20086.266.385.845.84
09/23/20085.755.875.355.35
09/24/20085.495.54.995.47
09/25/20085.595.595.365.54
09/26/20085.265.645.135.64
09/29/20085.265.434.784.85
09/30/20085.15.314.915.26
10/01/20085.335.755.015.49
10/02/20085.435.55.15.15
10/03/20085.285.424.564.56
10/06/20083.894.173.584.17
10/07/20084.124.473.914.38
10/08/20084.084.3144.31
10/09/20084.384.523.663.77
10/10/20083.013.242.843.21
10/13/20083.514.193.384.08
10/14/20084.454.944.034.35
10/15/20084.14.123.173.36
10/16/20083.543.543.213.42
10/17/20083.433.453.13.1
10/20/20083.263.423.143.42
10/21/20083.333.843.263.77
10/22/20083.543.593.423.51
10/23/20083.423.583.283.58
10/24/20083.263.3633.33
10/27/20083.173.653.053.54
10/28/20083.723.873.383.77
10/29/20083.793.873.593.87
10/30/200844.423.934.38
10/31/20084.214.424.054.38
11/03/20084.424.644.44.43
11/04/20084.994.994.474.47
11/05/20084.434.453.873.94
11/06/20083.843.684
11/07/20084.14.424.034.19
11/10/20084.44.523.914.07
11/11/20083.914.543.874.54
11/12/20084.434.774.074.17
11/13/20084.144.544.49
11/14/20084.494.494.284.38
11/17/20084.264.524.174.52
11/18/20084.224.594.14.21
11/19/20084.284.384.084.12
11/21/20084.074.383.944.03
11/24/20084.264.54.174.45
11/25/20084.384.614.294.4
11/26/20084.45.224.355.22
11/27/20085.195.314.875.19
11/28/20085.15.755.035.59
12/01/20085.245.315.155.19
12/02/20085.335.645.245.49
12/03/20085.475.645.225.64
12/04/20085.715.915.495.77
12/05/20085.76.435.56.2
12/08/20086.626.716.276.41
12/09/20086.416.56.136.2
12/10/20086.436.626.296.43
12/11/20086.436.556.156.15
12/12/20086.056.055.385.82
12/15/20085.855.985.595.64
12/16/20085.775.925.665.82
12/17/20085.875.875.455.73
12/18/20085.775.845.565.57
12/19/20085.565.75.335.33
12/22/20085.385.595.195.38
12/23/20085.355.495.245.38
12/26/20085.245.435.245.31
12/29/20085.355.44.995.01
12/30/20085.065.474.785.47