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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.7792
CLOSE 9.7747

Low

LOW 5.61

High

HIGH 13.47
DATEOPENHIGHLOWCLOSE
01/02/201712.1712.2811.9812.1
01/03/201712.2112.5212.212.28
01/04/201712.2812.4312.1812.28
01/05/201712.2812.3812.2412.24
01/06/201712.2812.3412.2112.32
01/09/201712.3112.4912.212.43
01/10/201712.4312.9412.4212.91
01/11/201713.0113.0812.5412.84
01/12/201713.0813.1812.7612.9
01/13/201712.8712.8712.4612.63
01/16/201712.6212.6312.0412.28
01/17/201712.5612.712.4912.57
01/18/201712.6312.8712.6312.73
01/19/201712.7712.8712.612.87
01/20/201712.8513.0412.7712.94
01/23/201712.9413.0112.6612.8
01/24/201712.8412.912.6212.9
01/26/201712.9112.9912.7712.84
01/27/201712.8412.8412.5912.8
01/30/201712.7312.812.5412.8
01/31/201712.8512.9112.7312.76
02/01/201712.8213.312.813.21
02/02/201713.0213.4313.0113.39
02/03/201713.3613.4713.2413.35
02/06/201713.3513.3912.7112.9
02/07/201712.3512.912.112.74
02/08/201712.8412.912.6612.8
02/09/201712.8712.9812.7112.77
02/10/201712.7612.9412.6812.93
02/13/201712.9913.1212.9113.02
02/14/201712.9813.0112.7112.87
02/15/201712.8713.1512.8713.08
02/16/201713.0713.2912.9413.05
02/17/201713.0413.0812.8412.91
02/20/201712.912.9612.7612.79
02/21/201712.8412.9112.7612.76
02/22/201712.812.8212.4312.65
02/23/201712.7713.0212.6812.76
02/24/201712.6612.7412.5412.54
03/01/201712.5712.7712.4512.6
03/02/201712.5112.6512.3812.56
03/03/201712.5212.6812.4212.42
03/06/201712.5112.5611.911.92
03/07/201711.9712.0111.5511.9
03/08/201711.9712.1211.6912.06
03/09/201712.0612.3111.9712.06
03/10/201712.1412.2811.9712.18
03/13/201712.0612.4912.0612.45
03/14/201712.5412.8712.4312.49
03/15/201712.5712.8712.3812.76
03/16/201712.813.0112.6512.85
03/17/201712.3112.411.4111.48
03/20/201710.7211.7810.3311.58
03/21/201711.6711.8411.3411.53
03/22/201711.3911.761111.73
03/23/201711.4111.8411.3611.61
03/24/201711.4211.7311.3311.73
03/27/201712.112.2811.3911.53
03/28/201711.5911.7611.2311.31
03/29/201711.3111.3911.0911.23
03/30/201711.3111.3110.9911.08
03/31/201711.0811.1710.9410.94
04/03/201710.9410.9710.6610.89
04/04/201710.9410.9910.6910.75
04/05/201710.8310.8310.3510.46
04/06/201710.4610.5410.1510.18
04/07/201710.2410.7210.0410.61
04/10/201710.6310.8510.4710.8
04/11/201710.8311.3710.6111.2
04/12/201711.1111.1410.7710.88
04/13/201710.8311.0810.7810.94
04/17/201710.9211.210.8511.08
04/18/201710.9911.1410.8910.94
04/19/201710.9210.9710.810.88
04/20/201710.8811.0310.7110.77
04/24/201710.9411.210.7410.99
04/25/201710.9911.2210.9211.22
04/26/201711.1111.2510.9711.19
04/27/201711.1311.2511.0311.22
04/28/201711.211.2510.9711
05/02/201711.0311.831111.83
05/03/201711.6611.7911.5711.77
05/04/201711.7211.7211.2611.38
05/05/201711.4111.5411.3111.45
05/08/201711.4811.5811.3711.45
05/09/201711.5211.9411.4911.83
05/10/201711.812.2511.7912.25
05/11/201712.2312.2811.9912.1
05/12/201711.5111.8811.4111.74
05/15/201711.5811.8311.5211.55
05/16/201711.2911.3810.5510.55
05/17/201710.4410.4710.1610.16
05/18/20178.689.318.179.22
05/19/20179.199.4799.33
05/22/20178.628.626.336.4
05/23/20176.377.045.617.01
05/24/20177.077.356.827.18
05/25/20176.998.886.998.79
05/26/20178.358.777.878.26
05/29/20178.578.728.248.24
05/30/20178.268.517.877.92
05/31/20178.468.688.188.63
06/01/20178.719.258.328.4
06/02/20178.578.727.958.14
06/05/20178.18.187.767.8
06/06/20178.098.67.928.46
06/07/20178.468.748.188.24
06/08/20178.068.157.728.01
06/09/20177.978.037.557.8
06/12/20177.498.17.467.49
06/13/20177.697.77.247.29
06/14/20177.37.447.217.24
06/16/20177.217.667.047.08
06/19/20177.137.186.746.79
06/20/20176.966.966.36.43
06/21/20176.426.776.366.77
06/22/20176.876.876.596.79
06/23/20176.656.796.626.7
06/26/20176.766.796.546.62
06/27/20176.646.676.546.59
06/28/20176.626.646.516.59
06/29/20176.626.826.566.74
06/30/20176.767.166.766.99
07/03/20177.047.426.97.21
07/04/20177.217.387.077.07
07/05/20177.117.246.876.91
07/06/20176.96.936.686.74
07/07/20176.746.96.716.79
07/10/20176.856.966.816.91
07/11/20176.947.16.937.04
07/12/20177.157.166.937.07
07/13/20177.357.757.297.73
07/14/20177.877.97.537.66
07/17/20177.697.87.617.72
07/18/20177.787.87.597.59
07/19/20177.637.647.387.59
07/20/20177.637.77.537.56
07/21/20177.597.637.397.44
07/24/20177.427.447.357.42
07/25/20177.467.557.427.49
07/26/20177.598.067.598
07/27/20178.038.548.018.46
07/28/20178.488.488.068.21
07/31/20178.298.328.158.24
08/01/20178.518.558.218.24
08/02/20178.318.378.148.26
08/03/20178.318.418.218.32
08/04/20178.48.468.328.38
08/07/20178.388.548.358.51
08/08/20178.559.168.529.16
08/09/20179.099.138.828.82
08/10/20178.88.998.498.51
08/11/20178.659.068.68.99
08/14/20179.269.369.059.2
08/15/20179.169.6199.3
08/16/20179.439.579.259.31
08/17/20179.339.368.868.92
08/18/20179.039.168.578.74
08/21/20178.88.918.498.57
08/22/20178.698.868.68.6
08/23/20178.748.838.68.77
08/24/20178.889.028.689.02
08/25/20179.119.689.059.5
08/28/20179.5610.049.569.74
08/29/20179.649.939.479.54
08/30/20179.619.749.479.51
08/31/20179.619.649.239.28
09/01/20179.369.429.169.25
09/04/20179.429.579.089.19
09/05/20178.268.778.158.43
09/06/20178.388.628.068.54
09/08/20178.499.058.498.77
09/11/20178.518.968.498.71
09/12/20178.668.88.68.65
09/13/20178.578.918.498.85
09/14/20178.89.398.89.19
09/15/20179.49.579.349.47
09/18/20179.569.569.029.09
09/19/20179.139.268.919.02
09/20/20179.069.138.838.91
09/21/20178.888.978.688.82
09/22/20178.828.928.638.91
09/25/20178.949.098.778.8
09/26/20178.918.998.828.97
09/27/20178.979.168.899.05
09/28/20179.059.058.718.83
09/29/20178.889.198.779.09
10/02/20179.099.49.099.28
10/03/20179.29.429.199.42
10/04/20179.339.59.289.4
10/05/20179.429.649.369.39
10/06/20179.269.319.119.17
10/09/20179.169.178.899.02
10/10/20179.099.29.059.08
10/11/20179.139.29.059.2
10/13/20179.259.369.169.26
10/16/20179.269.349.139.16
10/17/20179.179.178.838.85
10/18/20178.868.918.548.72
10/19/20178.688.728.548.62
10/20/20178.578.628.468.51
10/23/20178.578.688.318.31
10/24/20178.358.468.28.29
10/25/20178.348.638.318.57
10/26/20178.638.748.218.21
10/27/20178.298.378.158.23
10/30/20178.248.277.98.06
10/31/20178.128.27.978.07
11/01/20178.178.217.977.97
11/03/20178.048.067.397.8
11/06/20177.838.077.668.03
11/07/201788.047.597.64
11/08/20177.648.147.568.09
11/09/20178.068.748.068.57
11/10/20178.668.668.218.35
11/13/20178.348.638.28.57
11/14/20178.949.088.348.34
11/16/20178.518.688.328.4
11/17/20178.438.468.18.27
11/21/20178.298.498.188.4
11/22/20178.358.588.358.48
11/23/20178.418.548.358.46
11/24/20178.518.588.418.45
11/27/20178.388.518.318.48
11/28/20178.558.718.438.43
11/29/20178.468.528.218.35
11/30/20178.348.468.158.46
12/01/20178.48.88.358.71
12/04/20178.729.438.729.4
12/05/20179.39.799.239.39
12/06/20179.369.649.39.4
12/07/20179.269.479.169.2
12/08/20179.439.439.229.4
12/11/20179.269.399.089.2
12/12/20179.169.488.929.48
12/13/20179.579.629.149.26
12/14/20179.259.439.059.36
12/15/20179.269.569.269.43
12/18/20179.539.789.439.64
12/19/20179.619.999.619.68
12/20/20179.749.859.549.61
12/21/20179.649.829.549.82
12/22/20179.749.889.79.82
12/26/20179.7610.169.7610.16
12/27/201710.1610.4910.1610.44
12/28/201710.4910.5910.310.5