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
JBSS3.SA: JBS S.A. Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.9743
CLOSE 7.9805
Low
LOW 4.52
High
HIGH 12.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2009 | 5.35 | 5.63 | 5.28 | 5.5 |
| 01/05/2009 | 5.49 | 5.96 | 5.28 | 5.96 |
| 01/06/2009 | 5.92 | 5.96 | 5.75 | 5.8 |
| 01/07/2009 | 5.7 | 5.8 | 5.35 | 5.38 |
| 01/08/2009 | 5.36 | 5.66 | 5.28 | 5.66 |
| 01/09/2009 | 5.63 | 5.63 | 5.43 | 5.61 |
| 01/12/2009 | 5.4 | 5.47 | 5.35 | 5.42 |
| 01/13/2009 | 5.35 | 5.77 | 5.31 | 5.49 |
| 01/14/2009 | 5.56 | 5.63 | 5.22 | 5.33 |
| 01/15/2009 | 5.31 | 5.52 | 5.28 | 5.52 |
| 01/16/2009 | 5.63 | 5.71 | 5.47 | 5.71 |
| 01/19/2009 | 5.64 | 5.71 | 5.5 | 5.54 |
| 01/20/2009 | 5.5 | 5.66 | 5.4 | 5.66 |
| 01/21/2009 | 5.59 | 5.68 | 5.5 | 5.54 |
| 01/22/2009 | 5.56 | 5.61 | 5.12 | 5.21 |
| 01/23/2009 | 5.21 | 5.22 | 4.94 | 5.12 |
| 01/26/2009 | 5.15 | 5.36 | 5.05 | 5.26 |
| 01/27/2009 | 5.15 | 5.31 | 5.15 | 5.31 |
| 01/28/2009 | 5.35 | 5.4 | 5.21 | 5.31 |
| 01/29/2009 | 5.26 | 5.26 | 5.1 | 5.22 |
| 01/30/2009 | 5.1 | 5.4 | 5.03 | 5.31 |
| 02/02/2009 | 5.19 | 5.35 | 5.15 | 5.28 |
| 02/03/2009 | 5.26 | 5.26 | 5.13 | 5.22 |
| 02/04/2009 | 5.26 | 5.35 | 5.15 | 5.26 |
| 02/05/2009 | 5.26 | 5.43 | 5.17 | 5.42 |
| 02/06/2009 | 5.42 | 5.49 | 5.31 | 5.49 |
| 02/09/2009 | 5.43 | 5.47 | 5.28 | 5.35 |
| 02/10/2009 | 5.4 | 5.43 | 5.13 | 5.15 |
| 02/11/2009 | 5.19 | 5.26 | 5.01 | 5.22 |
| 02/12/2009 | 5.12 | 5.26 | 5.06 | 5.19 |
| 02/13/2009 | 5.26 | 5.42 | 5.19 | 5.42 |
| 02/16/2009 | 5.31 | 5.38 | 5.26 | 5.38 |
| 02/17/2009 | 5.21 | 5.22 | 5.01 | 5.01 |
| 02/18/2009 | 5.06 | 5.12 | 4.89 | 4.98 |
| 02/19/2009 | 5.03 | 5.06 | 4.92 | 4.96 |
| 02/20/2009 | 4.92 | 5.22 | 4.85 | 5.15 |
| 02/25/2009 | 5.01 | 5.31 | 4.98 | 5.1 |
| 02/26/2009 | 5.24 | 5.26 | 5.13 | 5.21 |
| 02/27/2009 | 5.05 | 5.15 | 5.01 | 5.12 |
| 03/02/2009 | 5.01 | 5.01 | 4.63 | 4.99 |
| 03/03/2009 | 4.94 | 5.1 | 4.82 | 5.05 |
| 03/04/2009 | 5.13 | 5.19 | 4.92 | 5.13 |
| 03/05/2009 | 5.03 | 5.06 | 4.91 | 4.91 |
| 03/06/2009 | 4.94 | 4.96 | 4.77 | 4.8 |
| 03/09/2009 | 4.8 | 4.8 | 4.52 | 4.54 |
| 03/10/2009 | 4.68 | 5.06 | 4.66 | 5.03 |
| 03/11/2009 | 5.06 | 5.15 | 4.94 | 5.06 |
| 03/12/2009 | 5.1 | 5.19 | 4.94 | 5.19 |
| 03/13/2009 | 5.19 | 5.29 | 5.05 | 5.22 |
| 03/16/2009 | 5.12 | 5.28 | 4.94 | 5.03 |
| 03/17/2009 | 4.99 | 5.15 | 4.94 | 5.15 |
| 03/18/2009 | 5.06 | 5.45 | 5.06 | 5.43 |
| 03/19/2009 | 5.45 | 5.66 | 5.42 | 5.66 |
| 03/20/2009 | 5.66 | 5.71 | 5.52 | 5.54 |
| 03/23/2009 | 5.64 | 6.01 | 5.59 | 5.87 |
| 03/24/2009 | 5.71 | 5.8 | 5.61 | 5.7 |
| 03/25/2009 | 5.75 | 5.82 | 5.68 | 5.77 |
| 03/26/2009 | 5.82 | 5.84 | 5.68 | 5.77 |
| 03/27/2009 | 5.77 | 5.77 | 5.63 | 5.71 |
| 03/30/2009 | 5.64 | 6.08 | 5.64 | 5.71 |
| 03/31/2009 | 5.77 | 5.99 | 5.71 | 5.82 |
| 04/01/2009 | 5.66 | 6.03 | 5.64 | 5.92 |
| 04/02/2009 | 6.03 | 6.52 | 6.03 | 6.48 |
| 04/03/2009 | 6.54 | 6.75 | 6.38 | 6.38 |
| 04/06/2009 | 6.48 | 6.48 | 6.05 | 6.17 |
| 04/07/2009 | 6.13 | 6.62 | 6.08 | 6.33 |
| 04/08/2009 | 6.48 | 6.61 | 6.13 | 6.47 |
| 04/09/2009 | 6.66 | 6.94 | 6.66 | 6.66 |
| 04/13/2009 | 6.59 | 6.75 | 6.33 | 6.5 |
| 04/14/2009 | 6.45 | 6.61 | 6.38 | 6.48 |
| 04/15/2009 | 6.54 | 6.54 | 6.33 | 6.4 |
| 04/16/2009 | 6.52 | 6.87 | 6.41 | 6.87 |
| 04/17/2009 | 7.1 | 7.33 | 6.68 | 6.94 |
| 04/20/2009 | 6.87 | 6.87 | 6.5 | 6.61 |
| 04/22/2009 | 6.55 | 6.9 | 6.55 | 6.75 |
| 04/23/2009 | 6.82 | 7.27 | 6.73 | 7.12 |
| 04/24/2009 | 7.15 | 7.73 | 7.15 | 7.69 |
| 04/27/2009 | 7.34 | 7.4 | 6.76 | 6.76 |
| 04/28/2009 | 6.62 | 7.19 | 6.48 | 6.9 |
| 04/29/2009 | 7.12 | 7.27 | 7.03 | 7.12 |
| 04/30/2009 | 7.22 | 7.22 | 6.79 | 6.84 |
| 05/04/2009 | 7.05 | 7.12 | 6.66 | 6.79 |
| 05/05/2009 | 6.8 | 6.94 | 6.72 | 6.89 |
| 05/06/2009 | 6.98 | 7.01 | 6.77 | 6.91 |
| 05/07/2009 | 6.94 | 7.01 | 6.79 | 6.89 |
| 05/08/2009 | 6.96 | 7.12 | 6.86 | 7.12 |
| 05/11/2009 | 7.01 | 7.45 | 7.01 | 7.41 |
| 05/12/2009 | 7.5 | 7.59 | 7.1 | 7.24 |
| 05/13/2009 | 7.1 | 7.26 | 6.91 | 6.98 |
| 05/14/2009 | 6.94 | 7.22 | 6.94 | 7.22 |
| 05/15/2009 | 7.1 | 7.1 | 6.89 | 6.89 |
| 05/18/2009 | 6.79 | 7.43 | 6.79 | 7.38 |
| 05/19/2009 | 7.27 | 7.47 | 7.01 | 7.01 |
| 05/20/2009 | 7.13 | 7.17 | 6.73 | 6.77 |
| 05/21/2009 | 6.79 | 6.89 | 6.54 | 6.61 |
| 05/22/2009 | 6.77 | 6.89 | 6.68 | 6.79 |
| 05/25/2009 | 6.84 | 6.86 | 6.75 | 6.82 |
| 05/26/2009 | 6.84 | 6.84 | 6.63 | 6.73 |
| 05/27/2009 | 6.75 | 6.77 | 6.59 | 6.77 |
| 05/28/2009 | 6.77 | 6.82 | 6.66 | 6.77 |
| 05/29/2009 | 6.7 | 7.47 | 6.58 | 7.47 |
| 06/01/2009 | 7.48 | 8.48 | 7.29 | 7.99 |
| 06/02/2009 | 7.78 | 9.09 | 7.76 | 8.74 |
| 06/03/2009 | 8.76 | 9.08 | 8.08 | 8.32 |
| 06/04/2009 | 8.36 | 8.64 | 8.29 | 8.55 |
| 06/05/2009 | 8.76 | 8.88 | 7.99 | 8.08 |
| 06/08/2009 | 8.04 | 8.1 | 7.83 | 8.1 |
| 06/09/2009 | 8.29 | 8.52 | 8.11 | 8.39 |
| 06/10/2009 | 8.46 | 8.66 | 8.01 | 8.2 |
| 06/12/2009 | 8.17 | 8.29 | 8.03 | 8.24 |
| 06/15/2009 | 7.99 | 8.06 | 7.66 | 7.83 |
| 06/16/2009 | 7.89 | 8.01 | 7.55 | 7.61 |
| 06/17/2009 | 7.5 | 7.64 | 7.34 | 7.5 |
| 06/18/2009 | 7.45 | 7.87 | 7.38 | 7.66 |
| 06/19/2009 | 7.78 | 7.94 | 7.76 | 7.76 |
| 06/22/2009 | 7.54 | 7.82 | 7.47 | 7.59 |
| 06/23/2009 | 7.66 | 7.76 | 7.54 | 7.59 |
| 06/24/2009 | 7.68 | 7.71 | 7.4 | 7.4 |
| 06/25/2009 | 7.41 | 7.87 | 7.41 | 7.87 |
| 06/26/2009 | 7.92 | 8.2 | 7.85 | 8.2 |
| 06/29/2009 | 8.17 | 8.27 | 7.97 | 8.03 |
| 06/30/2009 | 8.08 | 8.15 | 7.69 | 7.8 |
| 07/01/2009 | 7.83 | 7.9 | 7.68 | 7.71 |
| 07/02/2009 | 7.71 | 7.71 | 7.55 | 7.59 |
| 07/03/2009 | 7.71 | 7.71 | 7.61 | 7.62 |
| 07/06/2009 | 7.54 | 7.97 | 7.45 | 7.97 |
| 07/07/2009 | 8.11 | 8.31 | 7.66 | 7.66 |
| 07/08/2009 | 7.62 | 7.78 | 7.43 | 7.52 |
| 07/10/2009 | 7.68 | 7.68 | 7.34 | 7.41 |
| 07/13/2009 | 7.47 | 7.62 | 7.19 | 7.41 |
| 07/14/2009 | 7.5 | 7.54 | 7.17 | 7.17 |
| 07/15/2009 | 7.31 | 7.59 | 7.27 | 7.54 |
| 07/16/2009 | 7.5 | 7.9 | 7.4 | 7.8 |
| 07/17/2009 | 7.73 | 7.92 | 7.71 | 7.92 |
| 07/20/2009 | 8.08 | 8.08 | 7.87 | 7.99 |
| 07/21/2009 | 8.01 | 8.08 | 7.85 | 8.08 |
| 07/22/2009 | 7.9 | 8.04 | 7.78 | 7.87 |
| 07/23/2009 | 7.99 | 8.45 | 7.92 | 8.15 |
| 07/24/2009 | 8.2 | 8.36 | 8.1 | 8.15 |
| 07/27/2009 | 8.2 | 8.22 | 7.97 | 7.99 |
| 07/28/2009 | 7.92 | 7.96 | 7.78 | 7.89 |
| 07/29/2009 | 7.82 | 7.97 | 7.78 | 7.97 |
| 07/30/2009 | 8.15 | 8.36 | 8.15 | 8.31 |
| 07/31/2009 | 8.2 | 8.27 | 8.08 | 8.22 |
| 08/03/2009 | 8.24 | 8.39 | 8.18 | 8.22 |
| 08/04/2009 | 8.18 | 8.36 | 8.11 | 8.27 |
| 08/05/2009 | 8.31 | 8.8 | 8.17 | 8.57 |
| 08/06/2009 | 8.64 | 8.71 | 8.2 | 8.2 |
| 08/07/2009 | 8.31 | 8.41 | 8.17 | 8.17 |
| 08/10/2009 | 8.17 | 8.27 | 7.99 | 8.24 |
| 08/11/2009 | 8.24 | 8.24 | 7.92 | 7.99 |
| 08/12/2009 | 7.99 | 8.29 | 7.96 | 8.08 |
| 08/13/2009 | 8.25 | 8.52 | 8.25 | 8.43 |
| 08/14/2009 | 8.43 | 8.52 | 8.04 | 8.06 |
| 08/17/2009 | 7.92 | 8.17 | 7.83 | 8.17 |
| 08/18/2009 | 8.22 | 8.34 | 8.1 | 8.15 |
| 08/19/2009 | 8.06 | 8.25 | 8.01 | 8.24 |
| 08/20/2009 | 8.2 | 8.39 | 8.15 | 8.27 |
| 08/21/2009 | 8.32 | 8.41 | 8.2 | 8.24 |
| 08/24/2009 | 8.29 | 8.48 | 8.24 | 8.48 |
| 08/25/2009 | 8.52 | 8.6 | 8.24 | 8.32 |
| 08/26/2009 | 8.31 | 8.48 | 8.25 | 8.41 |
| 08/27/2009 | 8.36 | 8.76 | 8.25 | 8.66 |
| 08/28/2009 | 8.74 | 8.85 | 8.6 | 8.81 |
| 08/31/2009 | 8.74 | 8.81 | 8.57 | 8.67 |
| 09/01/2009 | 8.52 | 8.67 | 8.43 | 8.43 |
| 09/02/2009 | 8.36 | 8.69 | 8.31 | 8.57 |
| 09/03/2009 | 8.64 | 8.88 | 8.45 | 8.73 |
| 09/04/2009 | 8.94 | 8.94 | 8.66 | 8.8 |
| 09/08/2009 | 8.88 | 8.97 | 8.81 | 8.94 |
| 09/09/2009 | 8.88 | 8.95 | 8.76 | 8.81 |
| 09/10/2009 | 8.76 | 8.87 | 8.69 | 8.73 |
| 09/11/2009 | 8.76 | 8.81 | 8.57 | 8.66 |
| 09/14/2009 | 8.55 | 8.85 | 8.55 | 8.85 |
| 09/15/2009 | 8.85 | 8.92 | 8.8 | 8.81 |
| 09/16/2009 | 8.9 | 9.81 | 8.78 | 9.6 |
| 09/17/2009 | 9.78 | 10.34 | 9.6 | 9.67 |
| 09/18/2009 | 9.88 | 9.93 | 9.67 | 9.83 |
| 09/21/2009 | 9.79 | 9.79 | 9.62 | 9.65 |
| 09/22/2009 | 9.79 | 10.27 | 9.78 | 9.99 |
| 09/23/2009 | 10.04 | 10.16 | 9.92 | 10.02 |
| 09/24/2009 | 10.13 | 10.28 | 9.99 | 10.14 |
| 09/25/2009 | 10.14 | 10.27 | 10.07 | 10.2 |
| 09/28/2009 | 10.27 | 10.37 | 10.18 | 10.21 |
| 09/29/2009 | 10.21 | 10.23 | 10.06 | 10.21 |
| 09/30/2009 | 10.21 | 10.32 | 10.14 | 10.23 |
| 10/01/2009 | 10.23 | 10.23 | 10.07 | 10.16 |
| 10/02/2009 | 10.04 | 10.63 | 10.02 | 10.47 |
| 10/05/2009 | 10.56 | 11.05 | 10.56 | 10.88 |
| 10/06/2009 | 11.05 | 11.24 | 10.65 | 10.65 |
| 10/07/2009 | 10.68 | 10.88 | 10.35 | 10.63 |
| 10/08/2009 | 10.65 | 10.88 | 10.61 | 10.88 |
| 10/09/2009 | 10.86 | 11.09 | 10.65 | 11.09 |
| 10/13/2009 | 11.03 | 11.28 | 10.93 | 11.07 |
| 10/14/2009 | 11.26 | 11.26 | 10.95 | 11.05 |
| 10/15/2009 | 11.31 | 11.52 | 11.05 | 11.09 |
| 10/16/2009 | 11.03 | 11.3 | 10.91 | 11.3 |
| 10/19/2009 | 11.3 | 11.33 | 11.09 | 11.16 |
| 10/20/2009 | 10.88 | 10.98 | 10.6 | 10.98 |
| 10/21/2009 | 10.89 | 11.28 | 10.77 | 11 |
| 10/22/2009 | 11.17 | 11.17 | 10.91 | 11.17 |
| 10/23/2009 | 11.28 | 11.31 | 11 | 11.26 |
| 10/26/2009 | 11.16 | 11.24 | 10.89 | 11.19 |
| 10/27/2009 | 11.09 | 11.17 | 10.91 | 11 |
| 10/28/2009 | 10.91 | 11.16 | 10.04 | 10.11 |
| 10/29/2009 | 10.39 | 11.21 | 10.21 | 11.09 |
| 10/30/2009 | 11.12 | 11.17 | 10.11 | 10.84 |
| 11/03/2009 | 10.53 | 11.19 | 10.41 | 10.88 |
| 11/04/2009 | 11.12 | 12.21 | 10.93 | 11.98 |
| 11/05/2009 | 11.98 | 12.26 | 11.66 | 11.66 |
| 11/06/2009 | 11.82 | 11.82 | 11.21 | 11.23 |
| 11/09/2009 | 11.44 | 11.86 | 11.44 | 11.65 |
| 11/10/2009 | 11.77 | 11.86 | 11.54 | 11.54 |
| 11/11/2009 | 11.75 | 11.79 | 11.24 | 11.4 |
| 11/12/2009 | 11.37 | 11.52 | 10.53 | 10.65 |
| 11/13/2009 | 10.72 | 10.77 | 10.07 | 10.16 |
| 11/16/2009 | 10.42 | 10.47 | 10.23 | 10.32 |
| 11/17/2009 | 10.34 | 10.75 | 10.34 | 10.65 |
| 11/18/2009 | 10.77 | 10.91 | 10.54 | 10.6 |
| 11/19/2009 | 10.46 | 10.63 | 10.32 | 10.6 |
| 11/23/2009 | 10.7 | 10.88 | 10.58 | 10.6 |
| 11/24/2009 | 10.65 | 10.74 | 10.39 | 10.53 |
| 11/25/2009 | 10.6 | 10.72 | 10.56 | 10.68 |
| 11/26/2009 | 10.49 | 10.6 | 10.46 | 10.51 |
| 11/27/2009 | 10.46 | 10.58 | 10.18 | 10.51 |
| 11/30/2009 | 10.53 | 10.77 | 10.51 | 10.65 |
| 12/01/2009 | 10.81 | 11.23 | 10.81 | 11.07 |
| 12/02/2009 | 11.16 | 11.24 | 10.77 | 10.89 |
| 12/03/2009 | 10.98 | 11.14 | 10.91 | 10.93 |
| 12/04/2009 | 10.93 | 11.26 | 10.84 | 11.03 |
| 12/07/2009 | 11.09 | 11.52 | 11.09 | 11.52 |
| 12/08/2009 | 11.4 | 11.75 | 11.3 | 11.65 |
| 12/09/2009 | 11.7 | 11.75 | 11.52 | 11.65 |
| 12/10/2009 | 11.58 | 11.65 | 11.12 | 11.21 |
| 12/11/2009 | 11.26 | 11.58 | 11.26 | 11.54 |
| 12/14/2009 | 11.56 | 11.59 | 11.17 | 11.17 |
| 12/15/2009 | 11.16 | 11.16 | 10.75 | 10.88 |
| 12/16/2009 | 10.96 | 11 | 10.53 | 10.53 |
| 12/17/2009 | 10.46 | 10.46 | 10.16 | 10.27 |
| 12/18/2009 | 10.41 | 10.6 | 10.23 | 10.6 |
| 12/21/2009 | 10.81 | 10.81 | 10.11 | 10.11 |
| 12/22/2009 | 10.32 | 10.51 | 10.23 | 10.49 |
| 12/23/2009 | 10.53 | 10.68 | 10.34 | 10.53 |
| 12/28/2009 | 10.63 | 10.65 | 10.46 | 10.56 |
| 12/29/2009 | 10.56 | 10.65 | 10.47 | 10.53 |
| 12/30/2009 | 10.51 | 10.51 | 10.28 | 10.35 |