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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8326
CLOSE 9.8463

Low

LOW 7.85

High

HIGH 13.65
DATEOPENHIGHLOWCLOSE
01/02/20149.639.789.189.51
01/03/20149.499.789.29.2
01/06/20149.279.449.039.44
01/07/20149.469.739.429.59
01/08/20149.619.839.529.75
01/09/20149.739.759.549.54
01/10/20149.479.719.399.49
01/13/20149.519.689.469.51
01/14/20149.469.79.469.61
01/15/20149.6610.049.619.83
01/16/20149.9210.029.689.8
01/17/20149.879.929.689.68
01/20/20149.739.829.689.68
01/21/20149.739.89.519.51
01/22/20149.569.669.499.52
01/23/20149.519.548.898.96
01/24/20148.939.228.879.11
01/27/20149.119.39.059.3
01/28/20149.429.519.179.23
01/29/20149.189.28.969.11
01/30/20149.059.378.969.13
01/31/20149.039.398.999.34
02/03/20149.39.358.898.91
02/04/20148.989.138.629.03
02/05/20148.989.068.538.62
02/06/20148.748.898.558.75
02/07/20148.728.938.678.86
02/10/20148.798.868.658.69
02/11/20148.758.948.678.94
02/12/20148.998.998.748.77
02/13/20148.828.828.518.75
02/14/20148.818.848.698.82
02/17/20148.818.848.728.79
02/18/20148.728.748.128.15
02/19/20148.158.157.858.02
02/20/20147.938.517.938.46
02/21/20148.518.588.228.29
02/24/20148.368.78.198.38
02/25/20148.318.58.158.15
02/26/20148.178.318.028.09
02/27/20148.158.628.18.46
02/28/20148.468.538.158.29
03/05/20148.348.468.128.31
03/06/20148.318.588.218.48
03/07/20148.418.538.158.22
03/10/20148.158.297.917.97
03/11/20148.028.227.868.07
03/12/20148.058.227.938.15
03/13/20148.218.298.058.19
03/14/20148.198.227.937.97
03/17/20148.028.157.887.97
03/18/20147.988.67.918.45
03/19/20148.398.78.148.65
03/20/20148.588.898.468.7
03/21/20148.638.748.458.48
03/24/20148.518.778.388.7
03/25/20148.818.868.178.27
03/26/20148.338.4388.09
03/27/20148.098.558.098.5
03/28/20148.558.628.468.5
03/31/20148.558.778.518.58
04/01/20148.678.678.318.34
04/02/20148.398.868.348.75
04/03/20148.78.848.398.57
04/04/20148.868.898.538.55
04/07/20148.658.898.558.7
04/08/20148.999.178.748.79
04/09/20148.748.998.628.69
04/10/20148.698.828.558.74
04/11/20148.78.998.678.99
04/14/20149.039.118.778.89
04/15/20148.848.938.468.62
04/16/20148.658.818.638.69
04/17/20148.78.938.678.93
04/22/20148.939.038.778.84
04/23/20148.848.878.678.84
04/24/20148.748.848.518.62
04/25/20148.588.638.458.62
04/28/20148.558.698.518.63
04/29/20148.698.78.58.55
04/30/20148.568.568.468.51
05/02/20148.478.778.48.59
05/05/20148.748.748.528.6
05/06/20148.628.868.578.79
05/07/20148.828.928.678.79
05/08/20148.748.898.678.79
05/09/20148.798.828.498.57
05/12/20148.578.728.548.64
05/13/20148.648.678.428.65
05/14/20148.628.828.548.82
05/15/20148.658.678.428.65
05/16/20148.648.898.628.79
05/19/20148.798.798.548.55
05/20/20148.558.728.388.42
05/21/20148.558.578.388.42
05/22/20148.428.718.358.62
05/23/20148.658.698.478.52
05/26/20148.528.748.528.67
05/27/20148.548.728.258.32
05/28/20148.358.678.358.65
05/29/20148.578.648.288.28
05/30/20148.288.388.158.25
06/02/20148.278.548.278.45
06/03/20148.258.38.068.25
06/04/20148.228.528.228.35
06/05/20148.358.58.18.13
06/06/20148.358.358.138.18
06/09/20148.478.798.458.71
06/10/20148.728.918.548.64
06/11/20148.878.878.58.65
06/13/20148.698.698.388.45
06/16/20148.458.548.448.5
06/17/20148.58.548.428.47
06/18/20148.58.798.458.77
06/20/20148.718.768.478.47
06/23/20148.58.58.388.42
06/24/20148.448.548.428.5
06/25/20148.548.578.258.3
06/26/20148.358.428.238.25
06/27/20148.278.328.178.17
06/30/20148.288.358.28.35
07/01/20148.428.428.258.28
07/02/20148.38.388.178.38
07/03/20148.38.68.38.54
07/04/20148.578.698.478.69
07/07/20148.558.648.458.5
07/08/20148.58.558.388.49
07/10/20148.648.698.58.6
07/11/20148.648.778.548.76
07/14/20148.799.018.768.96
07/15/20148.929.018.828.92
07/16/20148.989.238.949.06
07/17/20149.119.789.089.28
07/18/20149.249.759.249.5
07/21/20149.559.659.469.46
07/22/20149.519.689.459.48
07/23/20149.49.489.39.35
07/24/20149.359.559.319.4
07/25/20149.389.439.339.36
07/28/20149.579.729.49.51
07/29/20149.579.589.369.4
07/30/20149.59.69.339.55
07/31/20149.459.559.149.18
08/01/20149.359.679.189.67
08/04/20149.779.849.369.58
08/05/20149.519.89.419.51
08/06/20149.559.99.459.84
08/07/20149.95109.639.77
08/08/20149.759.779.59.57
08/11/20149.559.829.559.82
08/12/20149.829.829.639.7
08/13/20149.739.789.459.68
08/14/20149.639.739.469.57
08/15/20149.659.959.579.9
08/18/20149.8510.439.810.38
08/19/201410.3410.5310.3110.49
08/20/201410.4310.7810.4110.78
08/21/201410.7810.810.5410.59
08/22/201410.5910.619.9410.05
08/25/20149.6210.399.5710.36
08/26/201410.4110.8510.4110.81
08/27/201410.9311.410.9211.39
08/28/201411.2511.6211.2411.51
08/29/201411.5711.6110.9211.13
09/01/201411.2511.3911.0211.1
09/02/201411.111.2210.9811.12
09/03/201411.1311.3511.0811.35
09/04/201411.1711.3210.9711.15
09/05/201411.111.1510.7110.75
09/08/201410.8811.029.9510.16
09/09/20149.9910.519.9710.21
09/10/201410.2210.299.910.17
09/11/201410.2910.8810.0910.88
09/12/201410.7610.810.4410.53
09/15/201410.4310.4810.1710.48
09/16/201410.4911.1210.4111.1
09/17/201411.0811.0810.3410.41
09/18/201410.3810.6610.1910.44
09/19/201410.3910.6310.3110.63
09/22/201410.4310.439.9410.38
09/23/201410.3110.3810.0510.21
09/24/201410.0710.3910.0210.39
09/25/201410.3410.3810.1410.34
09/26/201410.3410.7110.1710.63
09/29/201410.1710.3610.1410.22
09/30/201410.1210.219.9910.05
10/01/20149.9410.349.6310.09
10/02/20149.9910.499.9910.44
10/03/201410.4910.9310.3910.88
10/06/201411.111.5911.0511.35
10/07/201411.5211.8411.3911.52
10/08/201411.7211.7211.1511.4
10/09/201411.6411.8911.5111.54
10/10/201411.5211.7211.2711.32
10/13/201411.6411.9811.2911.76
10/14/201411.8111.8111.3211.35
10/15/20141111.3710.9311.35
10/16/201410.9811.1910.911
10/17/201410.9311.3210.9311.32
10/20/201411.1911.2510.9311.05
10/21/201410.5610.7810.4610.59
10/22/201410.5911.110.5810.92
10/23/201410.6810.7610.3410.53
10/24/201410.4610.9210.2710.66
10/27/201410.2110.710.0910.56
10/28/201410.6110.9810.5610.85
10/29/201410.7511.1310.7110.92
10/30/201411.1711.3910.9811.35
10/31/201411.3512.1511.1712.15
11/03/201412.1112.1111.4411.76
11/04/201411.7612.1311.5112.05
11/05/201411.8612.1511.7812.08
11/06/201411.9411.9411.5411.88
11/07/201411.7912.211.7212.2
11/10/201412.2512.4212.0612.26
11/11/201412.1612.3311.8912.32
11/12/201412.312.712.1612.7
11/13/201413.2613.3612.0812.08
11/14/201411.7612.411.6112.16
11/17/201412.1612.3811.9412.13
11/18/201412.112.5712.0112.42
11/19/201412.512.7412.3312.74
11/21/201412.813.5312.6213.18
11/24/201413.4613.5313.1413.21
11/25/201413.413.6513.1613.16
11/26/201413.3413.512.9713.02
11/27/201413.1313.1812.8713.09
11/28/201413.0613.4812.9613.19
12/01/201413.0113.1312.1112.42
12/02/201412.3212.4811.6711.88
12/03/201411.9812.9711.9112.94
12/04/201412.9212.9912.3512.67
12/05/201412.8712.8912.4212.52
12/08/201412.4712.6712.0512.05
12/09/201411.9812.3811.9312.37
12/10/201412.212.812.1612.52
12/11/201412.4813.2812.4813.16
12/12/201412.9713.1612.612.89
12/15/201412.9213.0612.4512.97
12/16/201412.5913.0712.3812.65
12/17/201412.7413.612.5513.24
12/18/201413.1913.6112.9913.16
12/19/201412.9913.5112.9913.43
12/22/201413.3413.3411.0312.26
12/23/201412.3512.712.1312.3
12/26/201412.212.2611.8312.03
12/29/201411.9912.6211.9812.55
12/30/201412.6212.8212.3212.32