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
JBSS3.SA: JBS S.A. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 24.1318
CLOSE 24.1004
Low
LOW 12.16
High
HIGH 36.57
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 12.37 | 12.86 | 12.16 | 12.86 |
| 01/03/2019 | 12.65 | 13.06 | 12.65 | 13.06 |
| 01/04/2019 | 12.89 | 13.77 | 12.8 | 13.4 |
| 01/07/2019 | 13.41 | 13.52 | 12.83 | 12.92 |
| 01/08/2019 | 13.03 | 13.18 | 12.86 | 13.14 |
| 01/09/2019 | 13.05 | 13.4 | 12.94 | 13.03 |
| 01/10/2019 | 13.11 | 13.15 | 12.74 | 12.98 |
| 01/11/2019 | 13.08 | 13.35 | 13.06 | 13.32 |
| 01/14/2019 | 13.43 | 13.57 | 13.35 | 13.55 |
| 01/15/2019 | 13.48 | 13.64 | 13.32 | 13.48 |
| 01/16/2019 | 13.52 | 14.04 | 13.43 | 14.04 |
| 01/17/2019 | 14.01 | 14.41 | 13.71 | 14.3 |
| 01/18/2019 | 14.26 | 14.75 | 14.15 | 14.44 |
| 01/21/2019 | 14.34 | 14.64 | 14.09 | 14.63 |
| 01/22/2019 | 14.86 | 15.09 | 14.27 | 14.52 |
| 01/23/2019 | 14.61 | 15.06 | 14.55 | 15.04 |
| 01/24/2019 | 15.07 | 15.46 | 14.92 | 15.46 |
| 01/28/2019 | 15.15 | 15.81 | 15.04 | 15.81 |
| 01/29/2019 | 15.81 | 15.89 | 15.56 | 15.7 |
| 01/30/2019 | 15.73 | 16.71 | 15.67 | 16.33 |
| 01/31/2019 | 16.35 | 16.85 | 16.12 | 16.12 |
| 02/01/2019 | 16.09 | 16.47 | 15.85 | 15.89 |
| 02/04/2019 | 15.89 | 16.12 | 15.61 | 16.04 |
| 02/05/2019 | 16.13 | 16.27 | 15.92 | 15.99 |
| 02/06/2019 | 15.81 | 15.93 | 14.98 | 14.98 |
| 02/07/2019 | 15.13 | 15.56 | 14.95 | 15.3 |
| 02/08/2019 | 15.18 | 15.39 | 14.9 | 15.21 |
| 02/11/2019 | 15.26 | 15.46 | 15.09 | 15.32 |
| 02/12/2019 | 15.46 | 15.69 | 15.44 | 15.53 |
| 02/13/2019 | 15.72 | 15.78 | 14.84 | 15.35 |
| 02/14/2019 | 15.46 | 15.53 | 15.15 | 15.49 |
| 02/15/2019 | 15.53 | 16.02 | 15.44 | 15.82 |
| 02/18/2019 | 15.92 | 16.12 | 15.67 | 16.02 |
| 02/19/2019 | 15.98 | 15.98 | 15.53 | 15.79 |
| 02/20/2019 | 15.85 | 15.89 | 15.19 | 15.19 |
| 02/21/2019 | 15.35 | 15.5 | 14.7 | 14.86 |
| 02/22/2019 | 15.03 | 15.18 | 14.73 | 15.18 |
| 02/25/2019 | 15.21 | 15.26 | 14.69 | 14.92 |
| 02/26/2019 | 14.95 | 14.98 | 14.61 | 14.63 |
| 02/27/2019 | 14.61 | 14.69 | 14.4 | 14.69 |
| 02/28/2019 | 14.69 | 14.81 | 14.34 | 14.34 |
| 03/01/2019 | 14.38 | 15.09 | 14.35 | 15.07 |
| 03/06/2019 | 14.84 | 14.92 | 14.21 | 14.3 |
| 03/07/2019 | 14.32 | 14.46 | 13.74 | 13.95 |
| 03/08/2019 | 13.94 | 14.12 | 13.66 | 14.04 |
| 03/11/2019 | 14.04 | 14.4 | 13.98 | 14.15 |
| 03/12/2019 | 14.27 | 14.73 | 14.24 | 14.63 |
| 03/13/2019 | 14.73 | 15.09 | 14.69 | 15.07 |
| 03/14/2019 | 15.06 | 15.43 | 14.95 | 15.38 |
| 03/15/2019 | 15.12 | 16.02 | 15.12 | 15.85 |
| 03/18/2019 | 16.01 | 16.62 | 15.85 | 16.61 |
| 03/19/2019 | 16.62 | 16.65 | 16.01 | 16.01 |
| 03/20/2019 | 15.99 | 16.33 | 15.7 | 15.99 |
| 03/21/2019 | 15.82 | 15.89 | 15.12 | 15.64 |
| 03/22/2019 | 15.32 | 15.75 | 15.06 | 15.26 |
| 03/25/2019 | 15.03 | 15.75 | 14.93 | 15.43 |
| 03/26/2019 | 15.7 | 16.42 | 15.21 | 16.15 |
| 03/27/2019 | 15.84 | 15.9 | 15.3 | 15.61 |
| 03/28/2019 | 15.67 | 16.61 | 15.62 | 16.51 |
| 03/29/2019 | 16.65 | 17.31 | 16.28 | 17.01 |
| 04/01/2019 | 17.21 | 17.41 | 16.71 | 17.33 |
| 04/02/2019 | 17.11 | 17.28 | 16.82 | 16.93 |
| 04/03/2019 | 16.99 | 17.07 | 16.44 | 16.65 |
| 04/04/2019 | 16.68 | 17.01 | 16.62 | 16.85 |
| 04/05/2019 | 16.99 | 17.85 | 16.98 | 17.73 |
| 04/08/2019 | 17.65 | 18.42 | 17.54 | 18.42 |
| 04/09/2019 | 18.22 | 18.34 | 18.02 | 18.05 |
| 04/10/2019 | 18.23 | 18.34 | 17.73 | 18.26 |
| 04/11/2019 | 18.31 | 18.48 | 17.88 | 18.03 |
| 04/12/2019 | 17.85 | 18.97 | 17.74 | 18.83 |
| 04/15/2019 | 18.73 | 19.28 | 18.51 | 19.14 |
| 04/16/2019 | 19.45 | 21.33 | 19.43 | 20.77 |
| 04/17/2019 | 21 | 21.24 | 20.08 | 20.4 |
| 04/18/2019 | 20.4 | 20.66 | 19.46 | 19.48 |
| 04/22/2019 | 19.43 | 20.69 | 19.34 | 20.28 |
| 04/23/2019 | 20.61 | 21.44 | 20.54 | 21.06 |
| 04/24/2019 | 21.1 | 21.33 | 20.26 | 20.31 |
| 04/25/2019 | 20.31 | 22.07 | 20.23 | 21.87 |
| 04/26/2019 | 21.55 | 21.7 | 20.34 | 20.63 |
| 04/29/2019 | 20.81 | 21.13 | 20.55 | 20.66 |
| 04/30/2019 | 20.87 | 21.12 | 20.69 | 21.1 |
| 05/02/2019 | 20.82 | 21.04 | 20.52 | 20.84 |
| 05/03/2019 | 21.04 | 22.14 | 20.93 | 21.91 |
| 05/06/2019 | 21.36 | 21.98 | 21.28 | 21.67 |
| 05/07/2019 | 21.64 | 21.67 | 21.04 | 21.12 |
| 05/08/2019 | 21.32 | 21.59 | 20.95 | 21.53 |
| 05/09/2019 | 21.16 | 22.3 | 21.15 | 22.21 |
| 05/10/2019 | 21.99 | 22.11 | 21.22 | 21.39 |
| 05/13/2019 | 20.93 | 21.64 | 20.89 | 21.07 |
| 05/14/2019 | 21.73 | 22.9 | 21.36 | 22.83 |
| 05/15/2019 | 22.48 | 23.49 | 22.11 | 23.49 |
| 05/16/2019 | 23.08 | 25.38 | 23.08 | 24.23 |
| 05/17/2019 | 24.03 | 25.35 | 23.95 | 25.17 |
| 05/20/2019 | 25.6 | 26.46 | 25.26 | 25.64 |
| 05/21/2019 | 25.95 | 26.03 | 23.74 | 23.95 |
| 05/22/2019 | 23.99 | 24.77 | 23.94 | 24.19 |
| 05/23/2019 | 24.19 | 24.91 | 23.69 | 23.77 |
| 05/24/2019 | 24.31 | 24.83 | 24.31 | 24.8 |
| 05/27/2019 | 25.09 | 25.32 | 23.82 | 24.03 |
| 05/28/2019 | 24.34 | 24.55 | 23.62 | 24.12 |
| 05/29/2019 | 23.86 | 23.86 | 22.24 | 22.6 |
| 05/30/2019 | 22.79 | 24.06 | 22.79 | 23.77 |
| 05/31/2019 | 24.23 | 24.23 | 22.96 | 23.34 |
| 06/03/2019 | 23.4 | 23.82 | 22.08 | 22.65 |
| 06/04/2019 | 23 | 23.95 | 22.59 | 23.88 |
| 06/05/2019 | 23.97 | 24.35 | 23.49 | 23.57 |
| 06/06/2019 | 23.97 | 24.12 | 22.87 | 23.48 |
| 06/07/2019 | 23.43 | 23.85 | 22.9 | 23.11 |
| 06/10/2019 | 23.17 | 23.71 | 22.93 | 23.51 |
| 06/11/2019 | 23.74 | 23.92 | 23.28 | 23.28 |
| 06/12/2019 | 23.31 | 23.63 | 23.16 | 23.63 |
| 06/13/2019 | 23.71 | 23.8 | 22.34 | 23 |
| 06/14/2019 | 23.17 | 23.4 | 22.48 | 22.56 |
| 06/17/2019 | 22.68 | 23.11 | 22.24 | 22.3 |
| 06/18/2019 | 22.65 | 22.73 | 21.78 | 21.99 |
| 06/19/2019 | 22.04 | 22.85 | 21.99 | 22.7 |
| 06/21/2019 | 23.06 | 23.92 | 22.96 | 23.57 |
| 06/24/2019 | 23.82 | 24.08 | 23.2 | 23.26 |
| 06/25/2019 | 23.51 | 23.89 | 22.97 | 23.39 |
| 06/26/2019 | 23.62 | 23.66 | 22.67 | 22.68 |
| 06/27/2019 | 22.73 | 22.9 | 22.05 | 22.51 |
| 06/28/2019 | 22.7 | 23 | 22.39 | 22.65 |
| 07/01/2019 | 23.49 | 24.12 | 23.33 | 23.91 |
| 07/02/2019 | 23.99 | 24.66 | 23.62 | 24.66 |
| 07/03/2019 | 24.45 | 25.18 | 24.23 | 24.66 |
| 07/04/2019 | 24.94 | 25.29 | 24.77 | 25.08 |
| 07/05/2019 | 25.11 | 26 | 24.78 | 25.93 |
| 07/08/2019 | 26.04 | 26.9 | 26 | 26.16 |
| 07/10/2019 | 26.27 | 27.25 | 26.27 | 27.09 |
| 07/11/2019 | 27.22 | 27.61 | 25.87 | 26.06 |
| 07/12/2019 | 26.3 | 26.59 | 25.35 | 25.46 |
| 07/15/2019 | 25.77 | 26.55 | 25.77 | 26.27 |
| 07/16/2019 | 26.58 | 26.87 | 25.23 | 25.46 |
| 07/17/2019 | 25.67 | 25.72 | 24.92 | 25.08 |
| 07/18/2019 | 25.31 | 25.52 | 25 | 25.41 |
| 07/19/2019 | 25.37 | 25.74 | 25.09 | 25.52 |
| 07/22/2019 | 26.06 | 26.76 | 25.78 | 26.53 |
| 07/23/2019 | 26.79 | 27.44 | 26.38 | 27.36 |
| 07/24/2019 | 27.65 | 28.24 | 27.36 | 27.7 |
| 07/25/2019 | 27.84 | 28.28 | 26.73 | 27.12 |
| 07/26/2019 | 27.18 | 27.41 | 26.47 | 26.93 |
| 07/29/2019 | 27.19 | 27.19 | 26.12 | 26.76 |
| 07/30/2019 | 26.76 | 27.47 | 26.33 | 27.01 |
| 07/31/2019 | 27.07 | 27.22 | 26.29 | 26.58 |
| 08/01/2019 | 26.79 | 28.99 | 26.7 | 27.87 |
| 08/02/2019 | 28.02 | 28.45 | 27.04 | 28.04 |
| 08/05/2019 | 27.33 | 28.45 | 27.18 | 27.61 |
| 08/06/2019 | 27.88 | 28.73 | 27.68 | 28.64 |
| 08/07/2019 | 28.65 | 28.65 | 27.62 | 28.56 |
| 08/08/2019 | 28.64 | 28.94 | 27.99 | 28.62 |
| 08/09/2019 | 28.62 | 29.88 | 28.62 | 29.28 |
| 08/12/2019 | 29.28 | 31.01 | 29.2 | 30.97 |
| 08/13/2019 | 30.68 | 31.23 | 29.57 | 29.86 |
| 08/14/2019 | 29.94 | 29.99 | 28.57 | 29.2 |
| 08/15/2019 | 31.51 | 32.49 | 29.63 | 30.55 |
| 08/16/2019 | 31.18 | 32 | 30.55 | 31.08 |
| 08/19/2019 | 31.51 | 31.75 | 30.46 | 30.86 |
| 08/20/2019 | 30.83 | 30.85 | 30.11 | 30.58 |
| 08/21/2019 | 30.2 | 31.54 | 30.06 | 31.23 |
| 08/22/2019 | 31.41 | 31.77 | 30.71 | 31.03 |
| 08/23/2019 | 30.6 | 31.17 | 29.53 | 29.53 |
| 08/26/2019 | 29.92 | 30.52 | 28.97 | 29.6 |
| 08/27/2019 | 29.96 | 30.2 | 28.99 | 29.74 |
| 08/28/2019 | 29.82 | 30.63 | 29.63 | 30.63 |
| 08/29/2019 | 31.29 | 31.67 | 30.69 | 31.44 |
| 08/30/2019 | 31.9 | 32.72 | 31.61 | 31.64 |
| 09/02/2019 | 32.03 | 32.24 | 30.98 | 31.14 |
| 09/03/2019 | 31.18 | 31.23 | 30.34 | 30.91 |
| 09/04/2019 | 31.7 | 32.13 | 31.06 | 31.92 |
| 09/05/2019 | 32.67 | 32.96 | 32.04 | 32.29 |
| 09/06/2019 | 32.46 | 32.87 | 31.63 | 32.1 |
| 09/09/2019 | 32.41 | 32.55 | 29.88 | 30.97 |
| 09/10/2019 | 31.01 | 31.34 | 29.96 | 30.97 |
| 09/11/2019 | 30.97 | 31.18 | 30.06 | 30.54 |
| 09/12/2019 | 30.65 | 31.44 | 30.54 | 31.08 |
| 09/13/2019 | 31.18 | 32.07 | 31.17 | 31.86 |
| 09/16/2019 | 31.92 | 33.18 | 31.18 | 31.75 |
| 09/17/2019 | 31.98 | 32.38 | 31.32 | 31.55 |
| 09/18/2019 | 31.4 | 31.81 | 30.97 | 31.46 |
| 09/19/2019 | 31.61 | 32.2 | 31.27 | 31.64 |
| 09/20/2019 | 32.32 | 33.32 | 32 | 32.99 |
| 09/23/2019 | 33.1 | 33.24 | 32.59 | 32.78 |
| 09/24/2019 | 33.04 | 35.11 | 32.98 | 35.11 |
| 09/25/2019 | 35.23 | 36.57 | 34.93 | 35.45 |
| 09/26/2019 | 35.6 | 35.76 | 34.33 | 35.02 |
| 09/27/2019 | 35.02 | 35.08 | 34.37 | 34.65 |
| 09/30/2019 | 34.56 | 35.34 | 34.44 | 35 |
| 10/01/2019 | 35.23 | 35.71 | 34.56 | 35.19 |
| 10/02/2019 | 34.8 | 34.87 | 33.44 | 33.64 |
| 10/03/2019 | 33.9 | 34.21 | 33.36 | 34.07 |
| 10/04/2019 | 34.18 | 34.27 | 33.38 | 33.68 |
| 10/07/2019 | 33.82 | 33.96 | 32.78 | 33.18 |
| 10/08/2019 | 33.33 | 33.73 | 32.43 | 32.73 |
| 10/09/2019 | 31.49 | 32 | 31.08 | 31.44 |
| 10/10/2019 | 31.57 | 31.66 | 31.08 | 31.12 |
| 10/11/2019 | 31.29 | 31.69 | 31.09 | 31.4 |
| 10/14/2019 | 31.47 | 31.55 | 30.69 | 30.97 |
| 10/15/2019 | 31.29 | 31.7 | 30.97 | 31.08 |
| 10/16/2019 | 31.23 | 31.43 | 30.91 | 31.32 |
| 10/17/2019 | 31.44 | 31.69 | 30.88 | 31.11 |
| 10/18/2019 | 31.18 | 31.75 | 30.88 | 31.01 |
| 10/21/2019 | 31.37 | 31.95 | 30.98 | 31.87 |
| 10/22/2019 | 32.01 | 32.56 | 31.66 | 32.3 |
| 10/23/2019 | 32.35 | 32.64 | 31.61 | 31.69 |
| 10/24/2019 | 31.8 | 31.8 | 30.58 | 31.08 |
| 10/25/2019 | 31.23 | 31.29 | 30.17 | 30.28 |
| 10/28/2019 | 30.42 | 30.86 | 30.2 | 30.69 |
| 10/29/2019 | 30.86 | 30.95 | 30.23 | 30.45 |
| 10/30/2019 | 30.4 | 30.97 | 30.15 | 30.89 |
| 10/31/2019 | 30.85 | 31.23 | 30.11 | 30.2 |
| 11/01/2019 | 30.2 | 30.52 | 29.8 | 30.23 |
| 11/04/2019 | 30.54 | 31.4 | 30.28 | 31.18 |
| 11/05/2019 | 31.18 | 31.18 | 28.97 | 29.97 |
| 11/06/2019 | 30.17 | 30.31 | 28.41 | 28.41 |
| 11/07/2019 | 28.62 | 29.31 | 28.53 | 28.99 |
| 11/08/2019 | 28.83 | 29.83 | 28.62 | 29.46 |
| 11/11/2019 | 29.46 | 30.03 | 29.3 | 29.69 |
| 11/12/2019 | 30.02 | 30.09 | 28.9 | 29.39 |
| 11/13/2019 | 29.14 | 29.86 | 28.44 | 28.74 |
| 11/14/2019 | 29.36 | 29.51 | 27.87 | 28.01 |
| 11/18/2019 | 28.37 | 28.76 | 28.16 | 28.56 |
| 11/19/2019 | 28.76 | 29.16 | 28.19 | 28.3 |
| 11/21/2019 | 28.3 | 28.45 | 27.07 | 27.39 |
| 11/22/2019 | 27.39 | 27.73 | 26.41 | 27.12 |
| 11/25/2019 | 27.22 | 29.74 | 27.13 | 29.73 |
| 11/26/2019 | 29.73 | 30.62 | 28.67 | 29 |
| 11/27/2019 | 29.36 | 29.62 | 28.37 | 29.46 |
| 11/28/2019 | 29.46 | 30.65 | 29.19 | 30.58 |
| 11/29/2019 | 30.65 | 31.12 | 30.02 | 30.42 |
| 12/02/2019 | 30.85 | 30.85 | 30.11 | 30.11 |
| 12/03/2019 | 30.29 | 30.34 | 29.4 | 29.92 |
| 12/04/2019 | 30.06 | 30.23 | 29 | 29.08 |
| 12/05/2019 | 29.31 | 29.68 | 29.08 | 29.42 |
| 12/06/2019 | 29.62 | 29.92 | 29.11 | 29.31 |
| 12/09/2019 | 29.42 | 29.53 | 28.3 | 28.33 |
| 12/10/2019 | 27.39 | 28.33 | 27.29 | 27.76 |
| 12/11/2019 | 27.91 | 28.02 | 26.9 | 27.18 |
| 12/12/2019 | 27.29 | 27.58 | 26.75 | 26.96 |
| 12/13/2019 | 27.09 | 27.62 | 26.9 | 27.38 |
| 12/16/2019 | 27.71 | 27.71 | 26.98 | 27.22 |
| 12/17/2019 | 27.25 | 27.3 | 26.26 | 26.69 |
| 12/18/2019 | 26.7 | 27.91 | 26.58 | 27.64 |
| 12/19/2019 | 27.82 | 28.19 | 27.24 | 28.02 |
| 12/20/2019 | 28.04 | 28.18 | 27.65 | 27.76 |
| 12/23/2019 | 27.91 | 28.37 | 27.78 | 28.1 |
| 12/26/2019 | 28.18 | 28.42 | 27.85 | 28.28 |
| 12/27/2019 | 28.42 | 28.57 | 28.02 | 28.19 |
| 12/30/2019 | 28.19 | 28.34 | 27.53 | 27.55 |