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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.9188
CLOSE 7.9206

Low

LOW 6.25

High

HIGH 9.94
DATEOPENHIGHLOWCLOSE
01/02/20136.776.896.776.82
01/03/20136.797.036.76.89
01/04/20136.877.126.847.08
01/07/20137.067.26.726.79
01/08/20136.846.916.796.79
01/09/20136.797.036.736.91
01/10/20136.987.016.826.99
01/11/20136.997.036.916.94
01/14/20136.997.066.916.99
01/15/20136.997.086.916.94
01/16/20136.947.126.947.12
01/17/20137.127.597.087.59
01/18/20137.697.97.627.9
01/21/20137.858.077.767.88
01/22/20137.97.927.697.69
01/23/20137.648.257.628.18
01/24/20138.218.618.148.44
01/28/20138.518.668.218.46
01/29/20138.498.668.358.59
01/30/20138.598.728.268.33
01/31/20138.428.618.238.47
02/01/20138.448.568.238.3
02/04/20138.38.378.188.23
02/05/20138.238.518.238.37
02/06/20138.428.428.148.18
02/07/20138.198.287.958.07
02/08/201388.257.867.86
02/13/20137.958.237.928.13
02/14/20138.168.2188.06
02/15/20138.028.217.978.11
02/18/20138.198.398.098.28
02/19/20138.188.397.97.95
02/20/201388.097.667.69
02/21/20137.697.767.457.67
02/22/20137.747.747.397.46
02/25/20137.57.747.57.74
02/26/20137.678.067.668.04
02/27/20138.068.137.797.79
02/28/20137.797.97.467.62
03/01/20137.557.557.297.34
03/04/20137.317.597.227.57
03/05/20137.557.597.347.34
03/06/20137.417.767.397.45
03/07/20137.597.97.467.79
03/08/20137.747.857.557.83
03/11/20137.98.097.888.04
03/12/20138.068.257.767.88
03/13/20137.928.147.787.86
03/14/20138.118.267.677.67
03/15/20137.748.027.598.02
03/18/20137.997.997.627.62
03/19/20137.677.767.597.64
03/20/20137.677.717.527.52
03/21/20137.527.647.527.53
03/22/20137.627.727.467.62
03/25/20137.67.667.387.43
03/26/20137.467.887.437.66
03/27/20137.667.747.527.59
03/28/20137.67.627.57.55
04/01/20137.57.627.457.5
04/02/20137.67.67.247.24
04/03/20137.277.327.157.22
04/04/20137.227.387.157.15
04/05/20137.087.26.997.12
04/08/20137.227.487.227.43
04/09/20137.57.557.317.39
04/10/20137.397.487.347.39
04/11/20137.437.437.137.19
04/12/20137.227.276.997.06
04/15/20137.037.16.76.7
04/16/20136.86.876.756.79
04/17/20136.666.796.546.59
04/18/20136.636.826.566.79
04/19/20136.796.946.726.84
04/22/20136.76.846.636.8
04/23/20136.846.896.736.89
04/24/20136.876.986.826.84
04/25/20137.037.036.756.79
04/26/20136.756.826.596.63
04/29/20136.686.686.466.6
04/30/20136.567.086.517.06
05/02/20136.877.046.786.97
05/03/20137.027.086.846.84
05/06/20136.96.96.686.75
05/07/20136.77.136.76.99
05/08/20136.997.216.847.16
05/09/20137.067.267.017.06
05/10/20136.967.086.786.87
05/13/20136.787.066.787.02
05/14/20136.967.186.86.84
05/15/20137.027.286.967.26
05/16/20137.267.937.217.69
05/17/20137.677.867.597.61
05/20/20137.597.797.437.67
05/21/20137.647.787.497.52
05/22/20137.597.747.477.61
05/23/20137.527.767.477.74
05/24/20137.747.747.437.62
05/27/20137.677.797.627.76
05/28/20137.868.037.837.88
05/29/20137.857.867.527.69
05/31/20137.577.837.437.74
06/03/20137.797.97.627.78
06/04/20137.837.917.667.69
06/05/20137.737.867.667.66
06/06/20137.6987.677.97
06/07/20137.8887.717.88
06/10/20137.717.737.37.37
06/11/20137.197.286.86.84
06/12/20136.857.386.857.09
06/13/20137.047.36.757.06
06/14/20137.027.096.656.65
06/17/20136.637.136.636.96
06/18/20136.877.066.856.9
06/19/20136.856.996.276.56
06/20/20136.346.686.256.61
06/21/20136.616.636.36.41
06/24/20136.376.726.36.56
06/25/20136.616.736.536.58
06/26/20136.686.896.616.89
06/27/20136.96.976.686.84
06/28/20136.827.146.657.14
07/01/20137.257.556.947.47
07/02/20137.37.557.067.25
07/03/20137.137.677.097.4
07/04/20137.557.557.187.19
07/05/20137.197.267.027.18
07/08/20137.097.47.047.11
07/10/20137.237.437.147.25
07/11/20137.337.437.087.08
07/12/20136.997.096.96.96
07/15/20136.847.286.847.28
07/16/20137.357.57.147.5
07/17/20137.547.677.257.26
07/18/20137.287.697.267.61
07/19/20137.527.647.337.47
07/22/20137.477.677.387.62
07/23/20137.677.717.527.61
07/24/20137.627.627.37.3
07/25/20137.337.557.37.4
07/26/20137.427.57.317.47
07/29/20137.377.557.377.49
07/30/20137.527.557.267.3
07/31/20137.257.376.967.04
08/01/20137.187.787.187.73
08/02/20137.647.697.47.52
08/05/20137.527.697.437.67
08/06/20137.737.747.477.61
08/07/20137.557.627.477.55
08/08/20137.598.027.497.97
08/09/201388.347.858.14
08/12/20138.278.457.978.12
08/13/20138.178.217.867.97
08/14/20137.978.297.918.27
08/15/20138.518.587.978.02
08/16/20138.098.367.978.22
08/19/20138.268.58.128.39
08/20/20138.388.578.338.57
08/21/20138.558.558.18.15
08/22/20138.268.297.858.05
08/23/20138.058.127.788.12
08/26/20138.18.217.867.86
08/27/20137.717.937.577.74
08/28/20137.627.917.627.74
08/29/20137.838.027.797.9
08/30/20137.978.147.798.14
09/02/20138.248.2788.02
09/03/20138.028.177.938.12
09/04/20138.038.1588.09
09/05/20138.18.317.988.21
09/06/20138.338.398.198.29
09/09/20138.298.78.268.45
09/10/20138.518.778.58.62
09/11/20138.628.868.588.84
09/12/20138.868.898.398.39
09/13/20138.468.558.318.41
09/16/20138.538.68.148.21
09/17/20138.228.488.228.48
09/18/20138.58.818.438.62
09/19/20138.678.758.368.39
09/20/20138.388.468.178.17
09/23/20138.228.488.218.34
09/24/20138.398.68.368.46
09/25/20138.58.558.278.29
09/26/20138.338.518.278.43
09/27/20138.398.638.398.51
09/30/20138.458.628.338.57
10/01/20138.638.638.438.43
10/02/20138.58.558.458.51
10/03/20138.518.558.438.46
10/04/20138.438.538.398.48
10/07/20138.518.588.348.36
10/08/20138.438.438.218.31
10/09/20138.398.518.298.39
10/10/20138.518.628.418.55
10/11/20138.578.998.558.89
10/14/20138.989.238.849.11
10/15/20139.089.239.069.08
10/16/20139.159.569.089.1
10/17/20139.059.188.969.18
10/18/20139.139.288.798.84
10/21/20138.899.058.798.89
10/22/20138.969.018.818.96
10/23/20139.039.058.828.84
10/24/20138.899.088.869.08
10/25/20139.119.278.898.94
10/28/20139.039.188.969.11
10/29/20139.119.188.898.99
10/30/20139.019.18.898.93
10/31/20138.948.998.828.89
11/01/20138.969.138.918.96
11/04/20138.969.28.969.06
11/05/20139.069.118.969.05
11/06/20139.019.118.949.08
11/07/20139.039.088.948.96
11/08/20138.919.068.869.01
11/11/20139.059.088.969.06
11/12/20139.089.118.989.01
11/13/20138.999.278.899.22
11/14/20139.189.379.069.2
11/18/20139.29.399.29.23
11/19/20139.189.279.059.05
11/21/20138.969.288.969.23
11/22/20139.189.279.119.11
11/25/20139.189.238.968.96
11/26/20138.899.118.849.11
11/27/20139.119.29.069.2
11/28/20139.229.349.189.23
11/29/20139.239.349.29.28
12/02/20139.239.349.119.13
12/03/20139.119.158.898.99
12/04/20139.039.038.58.51
12/05/20138.588.878.468.84
12/06/20138.898.968.68.62
12/09/20138.658.998.638.96
12/10/20138.919.038.868.94
12/11/20138.938.968.628.63
12/12/20138.698.748.468.57
12/13/20138.638.818.68.62
12/16/20138.698.998.588.89
12/17/20138.869.118.869.05
12/18/20139.069.229.059.08
12/19/20139.29.49.119.32
12/20/20139.329.949.39.64
12/23/20139.649.929.569.56
12/26/20139.589.719.469.56
12/27/20139.649.89.589.73
12/30/20139.739.929.619.7