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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 32.183
CLOSE 32.1009
Low
LOW 20.3
High
HIGH 40.92
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 39.05 | 39.05 | 37.2 | 37.36 |
| 01/04/2022 | 37.6 | 38.03 | 36.79 | 37.25 |
| 01/05/2022 | 37.1 | 37.64 | 36.2 | 37.18 |
| 01/06/2022 | 37.29 | 37.54 | 36.65 | 37.19 |
| 01/07/2022 | 36.86 | 37.19 | 36.13 | 36.23 |
| 01/10/2022 | 36.21 | 37.48 | 36.04 | 36.9 |
| 01/11/2022 | 36.81 | 36.99 | 36.19 | 36.71 |
| 01/12/2022 | 36.61 | 37.68 | 36.15 | 37.45 |
| 01/13/2022 | 37.22 | 38.49 | 37.2 | 38.1 |
| 01/14/2022 | 38.08 | 39.3 | 38.05 | 38.44 |
| 01/17/2022 | 38.11 | 38.84 | 37.72 | 38.02 |
| 01/18/2022 | 38.27 | 38.27 | 37.19 | 37.62 |
| 01/19/2022 | 37.83 | 38.19 | 37.35 | 37.64 |
| 01/20/2022 | 37.87 | 38.18 | 37.12 | 37.33 |
| 01/21/2022 | 37.24 | 37.85 | 36.83 | 37.32 |
| 01/24/2022 | 37.52 | 38.15 | 36.65 | 36.93 |
| 01/25/2022 | 36.74 | 37.28 | 36.46 | 37.15 |
| 01/26/2022 | 37.43 | 37.87 | 35.82 | 35.99 |
| 01/27/2022 | 36.04 | 36.39 | 35.4 | 36.27 |
| 01/28/2022 | 35.99 | 37.39 | 35.96 | 37.07 |
| 01/31/2022 | 37.12 | 37.36 | 35.87 | 36.07 |
| 02/01/2022 | 35.96 | 37.12 | 35.41 | 35.96 |
| 02/02/2022 | 35.98 | 36.11 | 35.54 | 35.78 |
| 02/03/2022 | 35.82 | 36.28 | 34.58 | 34.82 |
| 02/04/2022 | 34.79 | 35.79 | 34.66 | 35.2 |
| 02/07/2022 | 36.2 | 37.1 | 35.87 | 36.93 |
| 02/08/2022 | 36.78 | 38.82 | 36.7 | 38.63 |
| 02/09/2022 | 38.95 | 39.89 | 38.37 | 39.23 |
| 02/10/2022 | 39.28 | 40.71 | 38.73 | 39.31 |
| 02/11/2022 | 39.46 | 40.17 | 39.28 | 39.6 |
| 02/14/2022 | 39.93 | 40.23 | 38.86 | 39.61 |
| 02/15/2022 | 39.81 | 40.14 | 39.42 | 39.76 |
| 02/16/2022 | 38.57 | 38.74 | 37.69 | 38.22 |
| 02/17/2022 | 38.14 | 38.63 | 37.99 | 38.31 |
| 02/18/2022 | 38.53 | 38.64 | 37.11 | 37.32 |
| 02/21/2022 | 37.51 | 37.6 | 36.58 | 36.86 |
| 02/22/2022 | 37.24 | 37.97 | 37.04 | 37.82 |
| 02/23/2022 | 37.93 | 38.26 | 36.75 | 37.61 |
| 02/24/2022 | 36.49 | 37.65 | 36.32 | 37.52 |
| 02/25/2022 | 37.18 | 37.29 | 35.69 | 36.9 |
| 03/02/2022 | 35.98 | 38.19 | 35.96 | 37.57 |
| 03/03/2022 | 37.85 | 37.85 | 36.39 | 36.94 |
| 03/04/2022 | 36.94 | 37.33 | 36.33 | 36.83 |
| 03/07/2022 | 36.44 | 37.07 | 35.84 | 36.08 |
| 03/08/2022 | 36.06 | 36.71 | 35.78 | 36.21 |
| 03/09/2022 | 36.48 | 37.44 | 36.19 | 37.22 |
| 03/10/2022 | 37.11 | 37.11 | 36.03 | 36.32 |
| 03/11/2022 | 36.62 | 36.99 | 35.59 | 36.08 |
| 03/14/2022 | 36.36 | 36.48 | 35.88 | 36.2 |
| 03/15/2022 | 35.96 | 36.98 | 35.92 | 36.66 |
| 03/16/2022 | 37.07 | 37.57 | 36.52 | 37.41 |
| 03/17/2022 | 37.83 | 38.32 | 37.36 | 38.01 |
| 03/18/2022 | 38.16 | 38.73 | 37.7 | 38.36 |
| 03/21/2022 | 38.36 | 38.7 | 38.12 | 38.68 |
| 03/22/2022 | 39.52 | 40.48 | 37.85 | 37.98 |
| 03/23/2022 | 37.95 | 38.16 | 37.16 | 37.37 |
| 03/24/2022 | 37.64 | 38.11 | 37.03 | 37.82 |
| 03/25/2022 | 38.01 | 38.08 | 35.99 | 36.41 |
| 03/28/2022 | 36.6 | 37.47 | 35.87 | 37 |
| 03/29/2022 | 37.47 | 37.69 | 36.87 | 37.41 |
| 03/30/2022 | 37.53 | 38.06 | 37.31 | 37.89 |
| 03/31/2022 | 38.02 | 38.6 | 37.72 | 38.27 |
| 04/01/2022 | 38.39 | 38.86 | 38.02 | 38.56 |
| 04/04/2022 | 38.59 | 39.14 | 38.39 | 39.06 |
| 04/05/2022 | 38.9 | 39.56 | 38.39 | 38.85 |
| 04/06/2022 | 38.86 | 39.21 | 37.98 | 38.64 |
| 04/07/2022 | 38.39 | 38.93 | 38.03 | 38.65 |
| 04/08/2022 | 38.53 | 40.35 | 38.53 | 39.84 |
| 04/11/2022 | 39.81 | 40.35 | 39.09 | 39.17 |
| 04/12/2022 | 39.57 | 39.6 | 38.3 | 38.4 |
| 04/13/2022 | 38.41 | 38.9 | 38.1 | 38.49 |
| 04/14/2022 | 38.43 | 39.78 | 38.41 | 39.56 |
| 04/18/2022 | 39.43 | 39.98 | 39.05 | 39.65 |
| 04/19/2022 | 39.47 | 39.55 | 38.06 | 38.66 |
| 04/20/2022 | 38.44 | 39.89 | 38.31 | 39.44 |
| 04/22/2022 | 39.01 | 39.75 | 38.63 | 39.39 |
| 04/25/2022 | 39.23 | 39.48 | 38.9 | 39.14 |
| 04/26/2022 | 38.81 | 39.67 | 38.3 | 38.66 |
| 04/27/2022 | 39.01 | 40.36 | 38.47 | 40.13 |
| 04/28/2022 | 40.43 | 40.92 | 39.75 | 39.93 |
| 04/29/2022 | 40.44 | 40.47 | 38.78 | 38.9 |
| 05/02/2022 | 39.24 | 39.63 | 38.11 | 38.74 |
| 05/03/2022 | 38.84 | 38.89 | 37.7 | 38.24 |
| 05/04/2022 | 38.07 | 38.07 | 36.25 | 37.08 |
| 05/05/2022 | 36.61 | 36.86 | 35.23 | 36.24 |
| 05/06/2022 | 36.19 | 36.7 | 36.04 | 36.42 |
| 05/09/2022 | 36.39 | 37.45 | 35.82 | 37.12 |
| 05/10/2022 | 37.44 | 37.51 | 36.48 | 36.71 |
| 05/11/2022 | 36.71 | 37 | 36.12 | 36.75 |
| 05/12/2022 | 37.47 | 37.74 | 36.04 | 37.56 |
| 05/13/2022 | 38.03 | 38.44 | 37.69 | 37.98 |
| 05/16/2022 | 38.12 | 38.12 | 36.98 | 37.27 |
| 05/17/2022 | 36.33 | 36.72 | 35.74 | 36.57 |
| 05/18/2022 | 36.45 | 36.75 | 35.47 | 35.73 |
| 05/19/2022 | 35.47 | 35.64 | 35.14 | 35.31 |
| 05/20/2022 | 35.72 | 35.72 | 35.03 | 35.28 |
| 05/23/2022 | 35.59 | 35.6 | 34.81 | 35.42 |
| 05/24/2022 | 35.07 | 36.29 | 35.03 | 36.21 |
| 05/25/2022 | 36.21 | 36.57 | 35.84 | 36.07 |
| 05/26/2022 | 36.12 | 36.12 | 35.36 | 36.02 |
| 05/27/2022 | 35.91 | 36.17 | 35.64 | 35.88 |
| 05/30/2022 | 36 | 36.21 | 35.75 | 35.96 |
| 05/31/2022 | 36.33 | 36.62 | 36.14 | 36.35 |
| 06/01/2022 | 36.25 | 37.04 | 36.24 | 36.64 |
| 06/02/2022 | 36.98 | 37.18 | 36.19 | 36.35 |
| 06/03/2022 | 36.19 | 36.42 | 35.46 | 35.46 |
| 06/06/2022 | 35.46 | 35.64 | 35.03 | 35.22 |
| 06/07/2022 | 35.17 | 35.88 | 34.89 | 35.79 |
| 06/08/2022 | 35.44 | 35.89 | 35.27 | 35.36 |
| 06/09/2022 | 35.14 | 35.92 | 35.12 | 35.49 |
| 06/10/2022 | 35.49 | 36.12 | 35.14 | 35.51 |
| 06/13/2022 | 35.38 | 35.56 | 33.88 | 34.05 |
| 06/14/2022 | 34.09 | 34.09 | 33.37 | 33.69 |
| 06/15/2022 | 34.28 | 34.51 | 33.58 | 33.92 |
| 06/17/2022 | 33.59 | 33.91 | 32.88 | 33.42 |
| 06/20/2022 | 33.59 | 33.59 | 32.9 | 33.37 |
| 06/21/2022 | 33.45 | 33.91 | 32.85 | 33.05 |
| 06/22/2022 | 32.9 | 34.14 | 32.55 | 33.59 |
| 06/23/2022 | 33.77 | 34.45 | 33.13 | 33.44 |
| 06/24/2022 | 33.78 | 33.95 | 33.11 | 33.73 |
| 06/27/2022 | 33.83 | 33.98 | 33.53 | 33.69 |
| 06/28/2022 | 34 | 34.57 | 33.39 | 33.82 |
| 06/29/2022 | 33.69 | 33.91 | 32.95 | 33.23 |
| 06/30/2022 | 32.77 | 33.16 | 32.2 | 32.25 |
| 07/01/2022 | 32.07 | 33.02 | 31.88 | 32.39 |
| 07/04/2022 | 32.42 | 32.84 | 31.97 | 32.67 |
| 07/05/2022 | 32.38 | 32.84 | 32.19 | 32.58 |
| 07/06/2022 | 32.33 | 33 | 32.02 | 32.76 |
| 07/07/2022 | 32.94 | 33.32 | 32.24 | 32.37 |
| 07/08/2022 | 32.37 | 32.62 | 31.5 | 31.72 |
| 07/11/2022 | 31.46 | 31.96 | 31.3 | 31.77 |
| 07/12/2022 | 31.72 | 31.83 | 31.15 | 31.35 |
| 07/13/2022 | 31.16 | 31.46 | 30.97 | 31.08 |
| 07/14/2022 | 30.66 | 31.53 | 30.53 | 31.25 |
| 07/15/2022 | 31.25 | 31.3 | 30.59 | 30.65 |
| 07/18/2022 | 30.66 | 31.01 | 30.18 | 30.41 |
| 07/19/2022 | 30.43 | 30.62 | 29.91 | 30.25 |
| 07/20/2022 | 30.04 | 30.7 | 29.81 | 30.7 |
| 07/21/2022 | 30.64 | 31.62 | 30.17 | 31.51 |
| 07/22/2022 | 31.63 | 31.83 | 30.94 | 31.37 |
| 07/25/2022 | 31.53 | 32.56 | 31.35 | 32.28 |
| 07/26/2022 | 32.43 | 33.49 | 32.34 | 33.25 |
| 07/27/2022 | 33.46 | 34.15 | 33.21 | 33.88 |
| 07/28/2022 | 33.79 | 33.92 | 32.61 | 32.75 |
| 07/29/2022 | 32.75 | 33.03 | 32.29 | 32.61 |
| 08/01/2022 | 32.71 | 32.86 | 32.41 | 32.48 |
| 08/02/2022 | 32.63 | 33.25 | 32.11 | 32.91 |
| 08/03/2022 | 32.98 | 33.07 | 32.15 | 32.37 |
| 08/04/2022 | 32.58 | 32.58 | 31.81 | 32.13 |
| 08/05/2022 | 32.27 | 32.79 | 31.72 | 31.73 |
| 08/08/2022 | 31.78 | 31.78 | 30.37 | 30.59 |
| 08/09/2022 | 30.75 | 30.75 | 29.72 | 30.01 |
| 08/10/2022 | 30.27 | 31.22 | 29.92 | 31.2 |
| 08/11/2022 | 31.31 | 32.27 | 31.18 | 31.9 |
| 08/12/2022 | 32.04 | 32.04 | 30.8 | 31.06 |
| 08/15/2022 | 30.94 | 31.25 | 30.45 | 30.69 |
| 08/16/2022 | 30.78 | 32.2 | 30.75 | 32.18 |
| 08/17/2022 | 32.2 | 33.42 | 31.97 | 33.14 |
| 08/18/2022 | 33.17 | 33.22 | 32.58 | 32.94 |
| 08/19/2022 | 32.93 | 33.32 | 32.49 | 33.05 |
| 08/22/2022 | 33.16 | 33.27 | 32.33 | 32.44 |
| 08/23/2022 | 32.57 | 32.57 | 31.73 | 32.02 |
| 08/24/2022 | 32.02 | 32.18 | 31.23 | 31.3 |
| 08/25/2022 | 31.45 | 31.64 | 31.04 | 31.36 |
| 08/26/2022 | 31.53 | 31.59 | 30.14 | 30.59 |
| 08/29/2022 | 30.69 | 30.94 | 30.32 | 30.74 |
| 08/30/2022 | 30.84 | 31.13 | 30.47 | 30.62 |
| 08/31/2022 | 30.79 | 31.25 | 30.14 | 30.22 |
| 09/01/2022 | 30.32 | 30.52 | 29.49 | 29.69 |
| 09/02/2022 | 29.5 | 30.1 | 29.39 | 29.76 |
| 09/05/2022 | 30.11 | 30.47 | 29.13 | 29.61 |
| 09/06/2022 | 29.4 | 30.04 | 29.3 | 29.64 |
| 09/08/2022 | 29.21 | 29.39 | 27.87 | 28.15 |
| 09/09/2022 | 28.46 | 29.08 | 28.35 | 28.52 |
| 09/12/2022 | 28.97 | 29.03 | 28.59 | 28.92 |
| 09/13/2022 | 28.7 | 29.31 | 28.45 | 28.52 |
| 09/14/2022 | 28.65 | 28.78 | 28.26 | 28.51 |
| 09/15/2022 | 28.38 | 28.68 | 28.26 | 28.51 |
| 09/16/2022 | 28.29 | 28.55 | 28.14 | 28.35 |
| 09/19/2022 | 28.35 | 28.43 | 27.82 | 28.23 |
| 09/20/2022 | 28.46 | 28.57 | 27.53 | 28.13 |
| 09/21/2022 | 28.01 | 28.38 | 27.24 | 27.33 |
| 09/22/2022 | 27.52 | 27.58 | 26.78 | 27.38 |
| 09/23/2022 | 26.98 | 27.35 | 26.75 | 26.83 |
| 09/26/2022 | 26.96 | 26.96 | 26.14 | 26.28 |
| 09/27/2022 | 26.54 | 26.77 | 26.22 | 26.46 |
| 09/28/2022 | 26.45 | 26.45 | 25.79 | 25.91 |
| 09/29/2022 | 25.62 | 25.97 | 25.48 | 25.85 |
| 09/30/2022 | 25.79 | 25.88 | 25.49 | 25.65 |
| 10/03/2022 | 26.04 | 26.82 | 25.91 | 26.3 |
| 10/04/2022 | 26.78 | 27.02 | 25.56 | 25.75 |
| 10/05/2022 | 25.94 | 25.94 | 24.91 | 25.11 |
| 10/06/2022 | 25.27 | 25.47 | 24.97 | 25.27 |
| 10/07/2022 | 25.29 | 25.49 | 24.81 | 25.01 |
| 10/10/2022 | 25.11 | 26.3 | 24.97 | 26.22 |
| 10/11/2022 | 26.14 | 26.21 | 25.15 | 25.15 |
| 10/13/2022 | 24.81 | 25.58 | 24.64 | 25.29 |
| 10/14/2022 | 25.37 | 25.57 | 24.59 | 24.74 |
| 10/17/2022 | 24.85 | 25.47 | 24.74 | 25.27 |
| 10/18/2022 | 25.48 | 26.13 | 25.44 | 25.98 |
| 10/19/2022 | 25.93 | 26.28 | 25.76 | 26.22 |
| 10/20/2022 | 26.3 | 26.91 | 25.88 | 26.02 |
| 10/21/2022 | 25.94 | 26.55 | 25.67 | 26.3 |
| 10/24/2022 | 26 | 26.98 | 26 | 26.55 |
| 10/25/2022 | 26.74 | 26.98 | 26.04 | 26.45 |
| 10/26/2022 | 26.23 | 26.23 | 25.27 | 25.32 |
| 10/27/2022 | 25.41 | 25.86 | 25 | 25.46 |
| 10/28/2022 | 25.32 | 26.58 | 25.2 | 26.33 |
| 10/31/2022 | 26.33 | 26.5 | 25.18 | 25.48 |
| 11/01/2022 | 25.57 | 25.71 | 24.88 | 25.42 |
| 11/03/2022 | 25.3 | 25.72 | 24.79 | 25.46 |
| 11/04/2022 | 25.77 | 26.36 | 25.7 | 26.09 |
| 11/07/2022 | 26.16 | 26.4 | 25.66 | 25.94 |
| 11/08/2022 | 25.81 | 26.31 | 25.42 | 26 |
| 11/09/2022 | 25.81 | 26.84 | 25.81 | 25.86 |
| 11/10/2022 | 25.49 | 26.14 | 24.92 | 25.37 |
| 11/11/2022 | 25.47 | 28.45 | 25.23 | 28.38 |
| 11/14/2022 | 28.59 | 28.59 | 26.7 | 27.51 |
| 11/16/2022 | 26.15 | 26.99 | 26.03 | 26.25 |
| 11/17/2022 | 24.73 | 24.73 | 23.87 | 24.25 |
| 11/18/2022 | 24.46 | 24.62 | 23.32 | 23.37 |
| 11/21/2022 | 23.71 | 24.11 | 23.44 | 23.79 |
| 11/22/2022 | 23.87 | 24.41 | 23.38 | 23.59 |
| 11/23/2022 | 23.42 | 23.74 | 23.21 | 23.55 |
| 11/24/2022 | 23.74 | 24.27 | 23.51 | 23.94 |
| 11/25/2022 | 23.91 | 24.39 | 23.44 | 23.62 |
| 11/28/2022 | 23.67 | 23.78 | 23.03 | 23.05 |
| 11/29/2022 | 23.14 | 23.31 | 22.72 | 22.76 |
| 11/30/2022 | 22.85 | 22.85 | 21.75 | 22.34 |
| 12/01/2022 | 22.28 | 22.71 | 21.79 | 21.85 |
| 12/02/2022 | 21.95 | 23.53 | 21.66 | 22.52 |
| 12/05/2022 | 22.6 | 22.87 | 21.49 | 21.63 |
| 12/06/2022 | 21.84 | 21.96 | 20.92 | 21.05 |
| 12/07/2022 | 21.03 | 22.03 | 20.86 | 21.74 |
| 12/08/2022 | 21.73 | 21.94 | 21.34 | 21.47 |
| 12/09/2022 | 21.6 | 22.01 | 21.3 | 21.39 |
| 12/12/2022 | 21.38 | 21.51 | 20.77 | 21.17 |
| 12/13/2022 | 21.23 | 21.84 | 20.84 | 20.9 |
| 12/14/2022 | 20.86 | 21.04 | 20.3 | 20.79 |
| 12/15/2022 | 20.7 | 21.12 | 20.5 | 20.81 |
| 12/16/2022 | 20.83 | 21.43 | 20.58 | 20.69 |
| 12/19/2022 | 20.79 | 21.27 | 20.44 | 20.67 |
| 12/20/2022 | 20.49 | 21.21 | 20.49 | 20.94 |
| 12/21/2022 | 21.04 | 21.11 | 20.31 | 20.5 |
| 12/22/2022 | 20.59 | 21.22 | 20.43 | 21.17 |
| 12/23/2022 | 21.24 | 21.66 | 20.9 | 21.39 |
| 12/26/2022 | 21.47 | 21.52 | 21.03 | 21.32 |
| 12/27/2022 | 21.4 | 21.54 | 21.05 | 21.34 |
| 12/28/2022 | 21.41 | 22.03 | 21.41 | 21.92 |
| 12/29/2022 | 22.02 | 22.4 | 21.86 | 22.28 |