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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.1528
CLOSE 7.1375

Low

LOW 5.46

High

HIGH 9.45
DATEOPENHIGHLOWCLOSE
01/02/20126.636.726.216.25
01/03/20126.326.516.326.44
01/04/20126.396.666.356.56
01/05/20126.566.726.476.66
01/06/20126.756.866.76.75
01/09/20126.796.846.396.52
01/10/20126.596.666.396.51
01/11/20126.476.526.356.4
01/12/20126.426.476.186.23
01/13/20126.236.235.956.02
01/16/20126.046.075.996.04
01/17/20126.096.396.076.39
01/18/20126.426.666.356.59
01/19/20126.596.666.546.61
01/20/20126.586.756.326.7
01/23/20126.76.76.446.47
01/24/20126.476.566.356.56
01/26/20126.666.726.586.58
01/27/20126.596.666.586.66
01/30/20126.586.996.546.99
01/31/20127.067.156.987.1
02/01/20127.137.387.137.38
02/02/20127.327.417.067.17
02/03/20127.127.417.037.34
02/06/20127.277.417.27.41
02/07/20127.387.787.327.78
02/08/20127.787.977.787.9
02/09/20127.98.077.557.78
02/10/20127.578.117.467.92
02/13/20128.048.267.958.26
02/14/20128.288.378.168.28
02/15/20128.398.518.268.32
02/16/20128.198.268.048.06
02/17/20128.118.187.797.81
02/22/20127.98.137.868
02/23/20127.997.997.717.79
02/24/20127.817.927.767.81
02/27/20127.857.97.627.83
02/28/20127.937.997.867.88
02/29/20127.938.147.888.11
03/01/20128.198.948.188.94
03/02/20128.849.248.618.98
03/05/201299.388.898.98
03/06/20128.729.158.589.03
03/07/20129.199.389.19.15
03/08/20129.349.459.139.19
03/09/20129.249.339.039.12
03/12/20129.069.198.849.03
03/13/20129.19.248.989.12
03/14/20129.179.278.878.87
03/15/20128.969.018.88.89
03/16/20128.989.278.849.27
03/19/20129.249.369.199.2
03/20/201299.1799.06
03/21/20129.039.158.989.1
03/22/20128.798.918.428.44
03/23/20128.448.598.218.59
03/26/20128.728.828.618.77
03/27/20128.828.828.588.7
03/28/20128.728.798.328.35
03/29/20128.268.668.028.66
03/30/20128.728.798.338.33
04/02/20128.398.798.238.73
04/03/20128.728.758.538.53
04/04/20128.498.668.378.66
04/05/20128.668.78.518.54
04/09/20128.448.668.358.58
04/10/20128.478.548.288.28
04/11/20128.328.397.797.86
04/12/20127.868.197.868.09
04/13/20127.998.027.747.83
04/16/20127.928.047.797.95
04/17/20128.118.398.048.26
04/18/20128.328.848.148.79
04/19/20128.729.228.638.79
04/20/20128.898.938.518.51
04/23/20128.338.337.977.99
04/24/20128.028.267.577.95
04/25/20128.148.378.078.3
04/26/20128.268.638.238.63
04/27/20128.658.798.38.39
04/30/20128.378.498.258.33
05/02/20128.288.618.268.35
05/03/20128.398.478.148.26
05/04/20128.268.398.098.11
05/07/20127.978.397.958.33
05/08/20128.478.477.97.95
05/09/20127.98.047.747.86
05/10/20127.998.117.957.95
05/11/20127.958.267.868.07
05/14/20128.028.197.97.92
05/15/20127.927.977.437.43
05/16/20127.437.486.76.77
05/17/20126.917.16.336.33
05/18/20126.396.76.126.52
05/21/20126.596.666.356.58
05/22/20126.546.566.236.26
05/23/20126.236.456.146.35
05/24/20126.336.516.216.49
05/25/20126.497.036.426.84
05/28/20126.946.996.666.72
05/29/20126.776.846.526.66
05/30/20126.526.656.446.52
05/31/20126.546.686.056.05
06/01/20126.116.396.056.12
06/04/20126.196.356.076.11
06/05/20126.186.325.976.05
06/06/20126.196.356.126.26
06/08/20126.196.446.046.35
06/11/20126.616.616.286.35
06/12/20126.426.496.236.39
06/13/20126.396.726.266.44
06/14/20126.476.636.396.54
06/15/20126.566.726.446.65
06/18/20126.546.76.546.66
06/19/20126.77.086.687.08
06/20/20127.17.26.827.06
06/21/20127.067.066.726.72
06/22/20126.726.826.546.63
06/25/20126.546.76.446.44
06/26/20126.516.616.286.28
06/27/20126.36.46.196.32
06/28/20126.326.426.196.28
06/29/20126.456.776.426.7
07/02/20126.666.776.476.56
07/03/20126.656.996.546.94
07/04/20126.947.156.876.99
07/05/20127.127.176.776.8
07/06/20126.736.796.516.56
07/10/20126.596.76.376.4
07/11/20126.516.616.376.49
07/12/20126.456.566.356.35
07/13/20126.476.476.286.39
07/16/20126.426.426.186.19
07/17/20126.196.376.056.3
07/18/20126.36.456.236.39
07/19/20126.446.476.356.39
07/20/20126.36.426.166.19
07/23/20125.955.995.715.74
07/24/20125.725.795.625.65
07/25/20125.725.765.465.52
07/26/20125.65.695.525.65
07/27/20125.656.45.656.18
07/30/20126.186.265.996.14
07/31/20126.166.235.955.95
08/01/201266.045.835.88
08/02/20125.835.865.675.72
08/03/20125.836.185.836.18
08/06/20126.146.446.026.21
08/07/20126.286.76.266.44
08/08/20126.426.636.426.58
08/09/20126.546.616.196.32
08/10/20126.376.376.096.19
08/13/20126.216.2666.25
08/14/20126.336.396.186.25
08/15/20126.46.456.076.07
08/16/20126.186.396.186.28
08/17/20126.356.476.186.39
08/20/20126.356.476.266.39
08/21/20126.476.516.326.35
08/22/20126.356.666.336.63
08/23/20126.636.826.516.59
08/24/20126.546.636.356.58
08/27/20126.586.776.476.77
08/28/20126.796.996.756.98
08/29/20127.037.036.596.68
08/30/20126.636.756.396.73
08/31/20126.796.826.426.42
09/03/20126.496.726.476.72
09/04/20126.76.726.186.23
09/05/20126.326.446.236.44
09/06/20126.476.476.336.39
09/10/20126.446.476.236.23
09/11/20126.266.516.236.44
09/12/20126.516.586.456.51
09/13/20126.496.996.356.98
09/14/20126.986.996.76.77
09/17/20126.796.996.776.84
09/18/20126.876.946.636.7
09/19/20126.86.996.756.75
09/20/20126.76.996.686.98
09/21/20127.17.417.087.41
09/24/20127.437.457.27.34
09/25/20127.387.437.17.34
09/26/20127.347.527.197.39
09/27/20127.467.67.347.53
09/28/20127.487.527.347.46
10/01/20127.527.537.367.43
10/02/20127.457.57.27.34
10/03/20127.397.397.227.22
10/04/20127.247.387.17.22
10/05/20127.267.527.247.32
10/08/20127.317.647.27.62
10/09/20127.677.747.367.43
10/10/20127.487.527.277.27
10/11/20127.367.627.327.5
10/15/20127.537.597.387.46
10/16/20127.57.67.57.53
10/17/20127.527.597.387.43
10/18/20127.457.787.457.69
10/19/20127.717.747.467.55
10/22/20127.557.667.487.55
10/23/20127.57.667.227.22
10/24/20127.247.387.177.19
10/25/20127.197.387.157.27
10/26/20127.247.387.137.38
10/29/20127.327.387.227.38
10/30/20127.467.487.267.39
10/31/20127.397.397.247.31
11/01/20127.317.697.277.66
11/05/20127.557.627.387.43
11/06/20127.487.647.387.59
11/07/20127.537.597.437.45
11/08/20127.57.647.347.38
11/09/20127.417.557.297.31
11/12/20127.367.397.247.24
11/13/20127.227.347.017.26
11/14/20127.57.557.017.03
11/16/20127.057.086.566.72
11/19/20126.846.996.776.92
11/21/20126.966.996.76.79
11/22/20126.846.846.596.61
11/23/20126.666.826.496.79
11/26/20126.736.736.446.44
11/27/20126.516.666.476.59
11/28/20126.516.636.426.51
11/29/20126.566.636.266.3
11/30/20126.336.355.996.02
12/03/20126.096.36.076.19
12/04/20126.216.446.116.26
12/05/20126.376.375.745.85
12/06/20125.956.235.796.23
12/07/20126.166.2866.25
12/10/20126.116.476.116.47
12/11/20126.446.446.196.3
12/12/20126.326.46.166.16
12/13/20126.196.566.166.49
12/14/20126.516.726.356.61
12/17/20126.586.596.356.35
12/18/20126.356.596.356.54
12/19/20126.516.76.516.58
12/20/20126.666.756.516.75
12/21/20126.596.686.516.59
12/26/20126.546.636.526.61
12/27/20126.666.726.586.72
12/28/20126.616.726.566.66