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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.1574
CLOSE 24.1041

Low

LOW 14.58

High

HIGH 32.76
DATEOPENHIGHLOWCLOSE
01/02/202027.9129.0527.4429.05
01/03/202028.8329.7428.4129.33
01/06/202029.0829.328.3328.64
01/07/202028.8329.1428.3129.14
01/08/202029.8230.4329.4229.86
01/09/202029.8630.2329.7930.23
01/10/202030.2630.5729.630.06
01/13/202030.1930.6830.1230.68
01/14/202030.6930.9130.2930.65
01/15/202030.3430.9730.230.55
01/16/202030.7530.9730.2530.77
01/17/202030.8631.8730.6931.77
01/20/202031.7831.931.2331.84
01/21/202031.732.7631.6732.13
01/22/202031.8732.2330.8332.09
01/23/202031.9832.1231.0131.84
01/24/202031.8131.8131.0831.29
01/27/202030.5130.5128.8329.14
01/28/202030.2230.6829.4830.09
01/29/202030.4330.6629.2229.25
01/30/202028.8329.0528.0828.77
01/31/202028.7329.5728.3729.45
02/03/202030.1130.5429.4930.03
02/04/202030.6530.7229.1629.34
02/05/202029.8830.0228.8529.07
02/06/202029.3129.3928.2528.6
02/07/202028.4128.4727.327.41
02/10/202027.4127.8526.6727.24
02/11/202027.4727.7627.2527.71
02/12/202028.0728.1426.9527.56
02/13/202027.1328.4526.9828.07
02/14/202028.0828.1827.3627.53
02/17/202027.7528.2827.4227.56
02/18/202027.5627.9426.9227.44
02/19/202027.7528.6227.6228.62
02/20/202028.6728.727.2527.53
02/21/202027.2527.8527.0427.75
02/26/202026.4426.5324.4825.11
02/27/202024.625.5423.3624.12
02/28/202023.9724.2322.8524.23
03/02/202023.9425.1823.8625.01
03/03/202024.9826.1524.1524.22
03/04/202025.0325.3124.0325.31
03/05/202025.0925.0922.5923.71
03/06/202022.4422.921.4222.44
03/09/202020.5620.6118.7119.21
03/10/202020.8222.3419.9522.16
03/11/202021.0921.7118.5520.27
03/12/202015.4820.2414.5817.88
03/13/202020.8222.4818.7222.28
03/16/202017.8820.3517.1319.11
03/17/202019.5422.4219.2419.89
03/18/202018.6518.9717.0817.99
03/19/202017.6222.316.3321.36
03/20/202023.1123.9519.7320.49
03/23/202020.7221.0219.5420.66
03/24/202022.6423.5621.9422.65
03/25/202022.5325.2621.7923.54
03/26/202024.6626.3322.3423.36
03/27/202022.4223.7721.8122.3
03/30/202022.2123.7122.0223.03
03/31/202022.6222.9421.6721.71
04/01/202020.4723.7120.3223.25
04/02/202023.4823.4922.3122.31
04/03/202022.6422.7420.1621.78
04/06/202022.6423.5722.2522.51
04/07/202023.8224.221.1821.19
04/08/202021.4721.7520.3520.67
04/09/202020.9321.1920.2920.29
04/13/202020.2621.2820.0321.1
04/14/202021.4121.6221.2521.47
04/15/202021.0422.2720.9222.16
04/16/202022.4222.5421.6822.22
04/17/202022.6422.922.3422.76
04/20/202022.312321.7822.79
04/22/202022.9623.4222.5423.28
04/23/202023.4923.7922.4223.28
04/24/202022.8723.3921.6823
04/27/202023.3325.0923.1124.97
04/28/202025.7126.1225.0625.54
04/29/202025.3625.7724.625.39
04/30/202025.1825.4624.4925.22
05/04/202024.3824.923.6224.09
05/05/202024.4324.7323.8324.08
05/06/202024.2125.0323.7424.42
05/07/202024.8725.9424.5425.8
05/08/202026.1626.4324.8124.81
05/11/202024.8225.6224.2624.51
05/12/202024.6925.6124.0325.12
05/13/202025.526.9325.3426.71
05/14/202026.8427.0525.3625.88
05/15/202025.1825.2824.0624.69
05/18/202025.2825.2822.7823.05
05/19/202023.2323.6822.2622.53
05/20/202022.823.0121.8822.26
05/21/202022.3822.4921.1621.58
05/22/202021.5422.4121.3921.85
05/25/202022.2222.3121.6921.98
05/26/202022.2622.521.621.86
05/27/202022.0623.121.8523.02
05/28/202023.1623.6522.8623.28
05/29/202023.2523.522.5623.25
06/01/202023.2523.4822.6723.23
06/02/202023.2923.4822.923.08
06/03/202023.2623.2621.2421.79
06/04/202021.9522.9521.6122.71
06/05/202022.9623.0522.1622.16
06/08/202022.1923.3622.1623.16
06/09/202023.3124.1822.9923.33
06/10/202023.6623.7522.7823.38
06/12/202022.7623.3822.4423.26
06/15/202022.7623.4522.6122.74
06/16/202023.123.2822.6422.8
06/17/202023.2323.9123.1423.68
06/18/202023.824.1123.2523.75
06/19/202023.862423.3323.66
06/22/202023.6623.6622.8122.9
06/23/202023.0423.2622.7122.78
06/24/202022.7623.2822.2423.1
06/25/202023.1123.2622.7722.96
06/26/202022.9623.2622.3222.41
06/29/202022.4722.7121.9422.31
06/30/202022.0622.6821.8922.38
07/01/202022.4922.7821.9522.1
07/02/202022.3122.6421.9422.53
07/03/202022.4923.2322.4123.23
07/06/202023.2823.8122.9823.62
07/07/202023.6924.5523.6324.29
07/08/202024.4324.6123.8723.93
07/09/202023.9324.0323.4123.53
07/10/202023.5624.5823.524.17
07/13/202024.2924.3923.4823.53
07/14/202023.5923.6822.8623.29
07/15/202023.4123.4823.0223.44
07/16/202023.4123.6322.5522.67
07/17/202023.0723.5922.7723.59
07/20/202023.4824.4323.2323.97
07/21/202023.9724.3623.5623.56
07/22/202023.6523.8622.9323.33
07/23/202023.3324.3323.3323.66
07/24/202023.5923.6623.0123.35
07/27/202023.4423.5622.9623.26
07/28/202023.2823.6322.9823.54
07/29/202023.5623.8723.3923.45
07/30/202023.2823.8122.9823.25
07/31/202023.3323.3822.7122.78
08/03/202023.2323.9623.0823.81
08/04/202023.6523.8822.8923.23
08/05/202023.4523.5122.8923.08
08/06/202023.1423.6922.9523.33
08/07/202023.1123.4422.8622.93
08/10/202022.9623.3322.5523.23
08/11/202023.1124.222.923.08
08/12/202023.3823.6622.9623.66
08/13/202024.3324.6923.4423.44
08/14/202024.3924.8124.1524.66
08/17/202024.6426.0124.5825.28
08/18/202025.5525.6124.8225.25
08/19/202025.526.4925.426.04
08/20/202025.8626.5525.5625.85
08/21/202025.7426.0525.5225.8
08/24/202025.9826.0825.6125.94
08/25/202026.1326.224.9125.16
08/26/202025.325.3324.2724.7
08/27/202024.9525.124.3324.43
08/28/202024.6624.8423.9624.21
08/31/202024.1424.1823.6223.74
09/01/202023.7824.0623.3123.59
09/02/202023.6523.9623.4123.87
09/03/202023.812423.0723.29
09/04/202023.2523.4222.6823.14
09/08/202022.9623.3122.8123.11
09/09/202023.2323.5923.1123.28
09/10/202023.3324.3523.0723.84
09/11/202023.9624.4823.7523.84
09/14/202024.0624.8123.9424.55
09/15/202024.9325.5923.9325.5
09/16/202025.4625.6524.5824.69
09/17/202024.5525.1324.4124.64
09/18/202024.6625.424.324.63
09/21/202024.2324.5224.0924.33
09/22/202024.324.4223.8123.81
09/23/202024.0224.0222.8622.87
09/24/202022.9323.2522.6522.92
09/25/202022.8723.0222.3822.86
09/28/202023.0423.1121.7121.82
09/29/202021.8322.3221.5421.54
09/30/202021.7922.0121.4321.86
10/01/202021.912221.321.7
10/02/202021.621.8321.2421.24
10/05/202021.3721.8321.2821.64
10/06/202021.7921.8621.1621.28
10/07/202021.3421.5721.0621.12
10/08/202021.1921.3620.8521.28
10/09/202021.1421.2520.3520.42
10/13/202020.5320.9420.2120.81
10/14/202020.9322.8420.6622.73
10/15/202022.4424.2622.2623.71
10/16/202023.8124.8123.7424.55
10/19/202024.6624.6923.2823.42
10/20/202023.6524.0923.3523.66
10/21/202023.7123.8423.2923.38
10/22/202023.4523.7823.0423.31
10/23/202023.2823.3522.3822.53
10/26/202022.4123.0422.122.31
10/27/202022.3122.3821.5421.61
10/28/202021.321.5121.0621.14
10/29/202021.1421.3920.6320.79
10/30/202020.6120.9320.3220.59
11/03/202021.1521.1620.1420.21
11/04/202020.4720.7220.2420.61
11/05/202020.9421.2420.4221.15
11/06/202021.0521.3120.7821.28
11/09/202021.6121.7621.2821.43
11/10/202021.6922.3421.2122.16
11/11/202022.3422.7422.1222.31
11/12/202022.923.2622.1622.21
11/13/202022.4322.722.0622.41
11/16/202022.6422.8622.1822.37
11/17/202022.2822.8322.2822.43
11/18/202022.5823.5122.522.89
11/19/202023.2623.3922.7323.11
11/20/202023.1123.4822.9623.26
11/23/202023.4824.223.4423.63
11/24/202023.7824.0623.5723.88
11/25/202023.9324.4323.924
11/26/202024.0324.4324.0324.24
11/27/202024.3324.8124.2424.41
11/30/202024.5224.9424.4124.49
12/01/202024.8725.3324.5524.85
12/02/202025.0325.2524.6624.84
12/03/202024.8425.0124.1824.61
12/04/202024.6324.9524.2124.32
12/07/202024.3224.4823.8824.18
12/08/202024.1224.8424.0824.33
12/09/202024.4224.6323.8823.91
12/10/202023.9724.0223.3323.57
12/11/202023.3823.823.0123.66
12/14/202023.7823.8823.4423.57
12/15/202023.6324.2123.3924.14
12/16/202024.0625.1624.0624.91
12/17/202024.8825.124.6724.88
12/18/202024.8225.5524.8125.04
12/21/202024.4825.0324.3824.58
12/22/202024.6925.6824.6425.46
12/23/202025.6125.7625.0325.16
12/28/202025.2825.3925.0325.24
12/29/202025.3325.8225.1925.4
12/30/202025.4925.5824.925.03