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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7651
CLOSE 8.7475

Low

LOW 6.65

High

HIGH 11.89
DATEOPENHIGHLOWCLOSE
01/04/201010.4710.7510.4110.72
01/05/201010.7210.8110.5610.63
01/06/201010.6310.9610.6310.79
01/07/201010.7511.0310.6511.03
01/08/201011.0711.1610.8911.05
01/11/201011.0711.1410.7710.88
01/12/201010.7710.8110.5410.6
01/13/201010.6710.9610.6110.95
01/14/201010.8411.7710.8411.77
01/15/201011.6311.8911.1211.24
01/18/201011.3111.5911.2111.45
01/19/201011.2811.7511.2411.59
01/20/201011.4211.4910.9311.1
01/21/201011.1911.1910.4110.41
01/22/201010.4710.6510.3710.63
01/26/201010.5310.5310.1610.3
01/27/201010.3910.3910.1110.16
01/28/201010.3410.4610.210.32
01/29/201010.4210.5110.2510.37
02/01/201010.4410.6510.3210.51
02/02/201010.6110.6510.3910.46
02/03/201010.4610.6510.3910.65
02/04/201010.5310.6310.1610.18
02/05/201010.1110.119.5110
02/08/201010.1310.279.699.78
02/09/20109.9710.259.9210.04
02/10/201010.1110.3510.0710.3
02/11/201010.3210.3510.1810.27
02/12/201010.2310.2710.0210.07
02/17/201010.310.5110.2110.3
02/18/201010.3210.5810.2810.56
02/19/201010.4710.6510.3510.61
02/22/201010.6510.8110.3510.49
02/23/201010.4710.6510.2810.39
02/24/201010.4410.6810.2710.53
02/25/201010.3210.5810.1610.44
02/26/201010.5110.5310.0710.07
03/01/201010.2710.3510.1610.21
03/02/201010.210.3210.1610.2
03/03/201010.2510.6810.2510.44
03/04/201010.4910.6710.310.63
03/05/201010.7510.7710.5310.53
03/08/201010.7510.7910.5110.72
03/09/201010.6510.7410.4610.65
03/10/201010.6810.7210.2710.32
03/11/201010.3210.3210.0410.14
03/12/201010.2710.279.659.74
03/15/20109.749.749.439.57
03/16/20109.699.729.59.55
03/17/20109.659.699.139.13
03/18/20109.169.39.019.13
03/19/20109.229.418.668.66
03/22/20108.649.088.439.04
03/23/20109.139.168.788.9
03/24/20108.979.098.878.94
03/25/20109.029.048.718.73
03/26/20108.788.838.278.32
03/29/20108.418.678.158.67
03/30/20108.738.788.528.53
03/31/20108.578.818.528.81
04/01/20108.99.098.889.04
04/05/20109.069.098.949.01
04/06/20108.978.978.698.73
04/07/20108.648.838.538.74
04/08/20108.699.168.629.15
04/09/20109.169.469.169.39
04/12/20109.299.539.259.39
04/13/20109.439.589.299.5
04/14/20109.489.659.489.51
04/15/20109.59.69.139.46
04/16/20109.379.589.299.34
04/19/20109.299.539.239.43
04/20/20109.59.649.419.62
04/22/20109.589.69.229.25
04/23/20109.229.489.049.43
04/26/20109.439.449.299.34
04/27/20109.259.419.019.04
04/28/20108.949.018.718.95
04/29/20108.999.158.949.06
04/30/20109.069.279.069.06
05/03/20109.129.248.919.17
05/04/20109.069.178.898.89
05/05/20108.88.988.728.87
05/06/20108.898.948.118.61
05/07/20108.568.637.997.99
05/10/20108.338.398.028.04
05/11/201088.267.818.04
05/12/20108.118.328.078.32
05/13/20108.338.498.238.42
05/14/20108.288.287.998.09
05/17/20108.078.137.678
05/18/20108.078.137.717.72
05/19/20107.57.677.417.45
05/20/20107.247.276.987.12
05/21/20106.997.386.917.31
05/24/20107.227.697.27.59
05/25/20107.277.797.137.55
05/26/20107.728.027.628
05/27/20108.098.338.068.26
05/28/20108.078.197.867.99
05/31/201088.077.928.06
06/01/20107.98.267.838.18
06/02/20108.148.688.148.59
06/04/20108.548.588.288.3
06/07/20108.338.598.238.46
06/08/20108.518.658.448.54
06/09/20108.588.618.188.23
06/10/20108.38.448.258.39
06/11/20108.288.518.288.51
06/14/20108.548.668.538.66
06/15/20108.7598.728.89
06/16/20108.869.228.89.06
06/17/20109.159.268.738.87
06/18/20108.919.038.728.86
06/21/201099.038.728.87
06/22/20108.869.058.88.93
06/23/20108.989.038.849.03
06/24/20108.9498.868.94
06/25/20108.949.038.899
06/28/20109.039.038.828.89
06/29/20108.778.778.398.49
06/30/20108.538.548.378.49
07/01/20108.568.848.398.79
07/02/20108.758.898.638.8
07/05/20108.848.868.478.59
07/06/20108.729.038.78.93
07/07/20108.949.138.918.91
07/08/20108.989.018.778.87
07/12/20108.878.988.758.94
07/13/201099.038.898.94
07/14/20108.939.198.899.12
07/15/20109.129.369.039.36
07/16/20109.349.418.828.89
07/19/201099.068.869
07/20/20108.969.018.898.94
07/21/20108.969.038.778.82
07/22/20108.949.158.919.08
07/23/20109.129.318.989.31
07/26/20109.279.539.249.5
07/27/20109.559.649.389.5
07/28/20109.439.529.249.38
07/29/20109.469.69.369.52
07/30/20109.49.819.49.55
08/02/20109.679.869.679.78
08/03/20109.769.839.469.46
08/04/20109.599.629.369.52
08/05/20109.439.529.249.33
08/06/20109.319.49.129.26
08/09/20109.269.339.089.2
08/10/20109.139.159.019.03
08/11/20109.019.278.989.17
08/12/20109.29.299.089.24
08/13/20109.369.459.139.34
08/16/20109.279.278.798.8
08/17/20108.878.918.358.58
08/18/20108.598.668.428.56
08/19/20108.568.758.378.42
08/20/20108.468.548.398.44
08/23/20108.518.548.048.09
08/24/20108.048.187.98.09
08/25/20108.078.147.958.04
08/26/20108.118.147.797.85
08/27/20107.928.267.678.19
08/30/20108.148.187.928.02
08/31/20107.998.287.958.28
09/01/20108.328.48.188.23
09/02/20108.258.258.048.06
09/03/20108.138.197.957.97
09/06/20108.028.1888.09
09/08/20107.868.167.868.07
09/09/20108.138.238.078.07
09/10/20108.078.117.998.02
09/13/20108.078.138.028.02
09/14/20108.068.137.998.09
09/15/20108.028.198.028.14
09/16/20108.148.328.078.32
09/17/20108.338.548.328.37
09/20/20108.48.588.378.58
09/21/20108.588.78.448.44
09/22/20108.48.568.078.47
09/23/20108.398.778.328.65
09/24/20108.728.798.398.42
09/27/20108.448.548.288.28
09/28/20108.328.398.268.33
09/29/20108.338.398.098.09
09/30/20108.148.1888.13
10/01/20108.148.198.078.07
10/04/20108.098.187.97.9
10/05/20107.998.147.958.07
10/06/20108.118.358.048.23
10/07/20108.238.37.998.06
10/08/20108.028.117.838.02
10/11/201088.1688.14
10/13/20108.148.268.028.02
10/14/20108.048.067.928.04
10/15/20108.078.077.747.83
10/18/20107.857.97.787.79
10/19/20107.747.747.647.67
10/20/20107.717.767.487.48
10/21/20107.527.647.277.29
10/22/20107.387.437.157.15
10/25/20107.247.277.037.03
10/26/20106.997.386.947.38
10/27/20107.347.487.227.27
10/28/20107.347.367.157.22
10/29/20107.267.317.177.27
11/01/20107.297.317.197.19
11/03/20107.247.247.127.19
11/04/20107.247.277.137.19
11/05/20107.197.367.127.36
11/08/20107.387.457.317.38
11/09/20107.467.627.397.43
11/10/20107.347.527.177.22
11/11/20107.247.277.067.13
11/12/20107.017.346.947.1
11/16/20107.067.066.686.7
11/17/20106.776.86.656.73
11/18/20106.846.946.796.82
11/19/20106.757.016.727.01
11/22/20107.017.136.916.94
11/23/20106.846.926.736.73
11/24/20106.87.176.87.17
11/25/20107.247.277.157.19
11/26/20107.067.16.926.92
11/29/20106.917.16.757.1
11/30/20107.017.226.967.2
12/01/20107.347.437.247.43
12/02/20107.387.557.317.48
12/03/20107.457.557.317.48
12/06/20107.467.487.267.36
12/07/20107.437.457.297.38
12/08/20107.317.397.157.29
12/09/20107.317.387.157.24
12/10/20107.317.647.247.64
12/13/20107.697.867.527.53
12/14/20107.537.647.347.59
12/15/20107.57.647.437.5
12/16/20107.597.677.387.62
12/17/20107.627.797.577.78
12/20/20107.767.797.537.67
12/21/20107.6787.648
12/22/20107.928.267.868.18
12/23/20108.188.428.148.42
12/27/20108.38.448.078.11
12/28/20108.048.077.857.88
12/29/20107.927.997.787.83
12/30/20107.868.077.788.02