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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.7392
CLOSE 29.779

Low

LOW 20.69

High

HIGH 40.65
DATEOPENHIGHLOWCLOSE
01/02/202425.0625.4524.9325.32
01/03/202425.3225.4824.6124.61
01/04/202424.5524.5824.124.26
01/05/20242424.4823.8524.21
01/08/202424.0424.2924.0224.09
01/09/202424.0824.4724.0524.15
01/10/202424.1524.4224.0924.42
01/11/202424.3424.4524.224.31
01/12/202424.2824.9324.2324.85
01/15/202424.9425.124.824.88
01/16/202424.6524.8724.4224.49
01/17/202424.524.5924.3524.51
01/18/202424.5524.6523.9924.08
01/19/202424.0824.0823.6623.9
01/22/202423.924.0923.6723.84
01/23/202423.9324.5223.7524.42
01/24/202424.5224.6124.1724.32
01/25/202424.3224.4724.1924.34
01/26/202424.424.7124.3224.49
01/29/202424.424.4423.7723.91
01/30/202423.923.923.5323.67
01/31/202423.6724.0523.5823.58
02/01/202423.5823.6723.0523.23
02/02/202423.2323.422.7223.14
02/05/202423.3223.7423.0223.6
02/06/202423.6424.0323.5323.9
02/07/202423.8223.9323.5123.67
02/08/202423.7523.7523.0423.14
02/09/202423.0423.222.4722.58
02/14/202422.4723.0222.4722.67
02/15/202422.6723.0422.6222.65
02/16/202422.6422.7522.2422.58
02/19/202422.422.5322.0522.34
02/20/202422.1122.4222.0422.35
02/21/202422.2722.4621.7622.31
02/22/202422.3522.4321.7421.74
02/23/202421.7721.8121.2821.37
02/26/202421.3722.5121.3422.27
02/27/202422.5523.0622.4223.04
02/28/202422.8923.3222.4922.58
02/29/202422.8623.6622.823.2
03/01/202423.2123.5222.6422.64
03/04/202422.6322.8922.4622.69
03/05/202422.6323.2322.5422.82
03/06/202422.9523.0321.5821.58
03/07/202421.6421.7721.4421.59
03/08/202421.4821.8821.4521.81
03/11/202421.5922.3321.5722.21
03/12/202422.4122.8222.2422.69
03/13/202422.7923.6722.7823.4
03/14/202423.4823.8423.4423.69
03/15/202423.8424.123.3923.39
03/18/202423.3223.4623.0623.28
03/19/202423.3423.523.1623.32
03/20/202423.2123.4223.1123.37
03/21/202423.3923.5823.1523.32
03/22/202423.2823.4822.923.19
03/25/202423.2123.2622.7122.89
03/26/202422.8922.9422.2922.53
03/27/202421.9622.1521.6122.04
03/28/202422.0522.0821.4521.62
04/01/202421.4221.520.9620.99
04/02/202421.0321.0820.6920.99
04/03/202420.9721.3520.7621.11
04/04/202421.3621.821.3621.56
04/05/202421.5621.6721.221.37
04/08/202421.4221.7821.2221.68
04/09/202421.7322.5721.722.55
04/10/202422.3722.5322.0722.48
04/11/202422.4322.5822.1722.43
04/12/202422.1822.322.0122.23
04/15/202422.1323.4322.0223.16
04/16/202423.1623.4822.6322.75
04/17/202422.8622.922.3122.54
04/18/202422.5422.6722.2422.56
04/19/202422.5122.7122.2522.25
04/22/202422.4622.4622.1722.25
04/23/202422.1422.3521.9922.16
04/24/202422.0422.4222.0122.14
04/25/202422.2222.3321.9122.22
04/26/202422.4323.1922.323.05
04/29/202423.1323.5423.0823.54
04/30/202423.423.6123.3723.58
05/02/202423.6124.5923.6124.01
05/03/202424.3424.3523.7624
05/06/202424.1524.3323.5424.02
05/07/202424.0924.4924.0424.45
05/08/202424.2324.7924.1824.61
05/09/202424.4224.8524.2624.76
05/10/202424.7625.1524.4724.76
05/13/202424.7925.2824.7725.28
05/14/202425.325.4925.125.3
05/15/202426.1527.7126.0727.35
05/16/202427.3828.6227.2228.62
05/17/202428.4729.4528.3729.36
05/20/202429.3329.8129.2829.58
05/21/202429.4229.6828.9329.67
05/22/202429.4330.1729.2129.52
05/23/202429.1829.6629.0829.66
05/24/202429.6829.9429.2829.53
05/27/202429.5229.5228.829.13
05/28/202429.4329.4428.5729.12
05/29/202428.8629.4328.7829.09
05/31/202429.0129.2928.7129.01
06/03/202429.1729.1828.3828.95
06/04/202428.6328.8928.3128.62
06/05/202428.3229.0128.2528.74
06/06/202428.8629.5128.7629.35
06/07/202429.0829.5429.0229.42
06/10/202429.4329.8329.2729.43
06/11/202429.5829.8629.3329.69
06/12/202429.7829.8229.0629.36
06/13/202429.3629.4429.129.24
06/14/202429.229.2728.5728.78
06/17/202428.7928.8527.9327.99
06/18/202428.0829.0828.0129.08
06/19/202428.8729.7728.8729.59
06/20/202429.7530.1129.4429.7
06/21/202429.5331.0829.4430.86
06/24/202430.9531.2830.7231.19
06/25/202431.1931.7330.9231.73
06/26/202431.7532.2431.7532.08
06/27/202432.0932.9932.0932.85
06/28/202432.6632.9332.0832.46
07/01/202432.4333.2332.3532.86
07/02/202432.8633.532.8633
07/03/202433.2633.5331.3731.39
07/04/202431.631.8931.2631.55
07/05/202431.8332.0731.2431.39
07/08/202431.3831.4730.9631.38
07/09/202431.4431.4831.1131.11
07/10/202431.1431.3730.5631
07/11/202431.1331.993131.99
07/12/202432.0332.6131.9532.29
07/15/202432.1632.4831.9932.21
07/16/202432.2132.431.831.91
07/17/202432.0432.6231.7932.43
07/18/202432.2632.4131.1231.64
07/19/202431.6432.0731.1531.4
07/22/202431.2931.673131.54
07/23/202431.3931.5730.630.76
07/24/202430.6731.430.5231.05
07/25/202431.0531.1330.4631.13
07/26/202432.2433.6932.2433.22
07/29/202433.4533.8833.0633.78
07/30/202433.9434.8733.5934.77
07/31/202434.5834.833.733.93
08/01/202434.3634.833.9534.7
08/02/202434.734.7933.1533.35
08/05/202432.8133.4232.3133.15
08/06/202433.0633.3231.9732.12
08/07/202432.1232.2631.3931.99
08/08/202432.0733.2432.0732.93
08/09/202433.233.693333.51
08/12/202433.733.9533.5133.69
08/13/202434.135.233.9135.11
08/14/202437.2537.5735.9837.57
08/15/202437.6938.6237.3338.15
08/16/202438.2838.736.6636.66
08/19/202437.1238.5636.8138.39
08/20/202436.7337.3135.8236.2
08/21/202436.3736.7936.2236.62
08/22/202436.7536.8836.0136.29
08/23/202436.5236.5234.834.9
08/26/202435.0135.3234.4535.07
08/27/202435.1935.4335.0135.05
08/28/202435.0535.2334.8435.11
08/29/202435.0735.2534.6535.02
08/30/202435.3235.3734.6435.07
09/02/202434.934.933.9234.35
09/03/202434.3734.4133.7233.92
09/04/202434.1634.6633.9834.45
09/05/202434.5335.4134.2934.67
09/06/202434.5934.6934.2434.41
09/09/202434.2435.0333.8233.97
09/10/202433.6234.4633.3634.28
09/11/202434.2734.3533.4233.66
09/12/202433.4233.7633.2533.56
09/13/202433.5233.9332.5533.13
09/16/202433.2233.7933.1733.66
09/17/202434.534.9634.1934.2
09/18/202434.0434.0632.7232.76
09/19/202433.0133.5932.4832.9
09/20/202433.0133.6632.3332.41
09/23/202431.3132.5531.1331.87
09/24/202432.3732.5731.7532.09
09/25/202431.8631.8631.0531.29
09/26/202431.2931.5831.1731.44
09/27/202431.1831.5830.8931.17
09/30/202431.1431.7130.9131.7
10/01/202431.8633.1131.6732.48
10/02/202433.2333.6732.6733.12
10/03/202432.7633.2832.1532.46
10/04/202432.1132.5131.9932.51
10/07/202432.7932.8732.2532.3
10/08/202432.1132.632.0632.42
10/09/202432.2232.6631.7432.66
10/10/202432.6632.7931.9832.44
10/11/202432.4432.4431.631.94
10/14/202431.7632.8531.7632.81
10/15/202432.6733.6532.6433.64
10/16/202433.7334.4133.1734.16
10/17/202433.6634.6833.6334.68
10/18/202434.6735.0234.2434.78
10/21/202434.8735.1534.6534.91
10/22/202434.7835.2734.4335.27
10/23/202435.2635.434.6935.22
10/24/202435.0735.3934.5234.82
10/25/202434.4635.1234.1234.69
10/28/202434.8836.3234.7936.15
10/29/202436.1436.5636.0736.47
10/30/202436.6736.8735.8936.77
10/31/202436.937.2736.0836.08
11/01/202436.1836.3135.535.58
11/04/202436.0736.235.7536.17
11/05/202436.0436.2835.7136.09
11/06/202436.1637.235.4737.04
11/07/202436.7936.9835.1935.93
11/08/202435.7235.7534.935.04
11/11/202435.0435.835.0435.26
11/12/202435.9736.1535.4335.77
11/13/202435.7736.535.2736.5
11/14/202436.9137.2835.0435.27
11/18/202435.3336.0234.9734.97
11/19/202435.0235.1934.4934.92
11/21/202434.735.0334.4134.74
11/22/202435.0735.8634.835.73
11/25/202434.4734.9334.2634.93
11/26/202434.9935.1334.6635.09
11/27/202435.1535.334.8835.22
11/28/202435.1536.7434.9636.41
11/29/202436.4737.9236.3937.35
12/02/202437.1137.9236.937.66
12/03/202437.6238.6537.4738.46
12/04/202438.4139.138.1639.1
12/05/202439.3139.438.339.03
12/06/202439.4139.4738.6539.05
12/09/202439.0940.0838.9839.96
12/10/202440.1340.2738.1838.4
12/11/202438.2939.0737.9738.76
12/12/202438.3338.8837.8238.04
12/13/202438.0339.6238.0238.47
12/16/202438.4739.9638.4339.52
12/17/202439.5340.6539.4240.5
12/18/202440.3440.4938.6138.96
12/19/202439.139.7338.1338.38
12/20/202438.1838.3236.7437.54
12/23/202437.237.8136.737.24
12/26/202437.2737.4936.937.22
12/27/202437.0337.1536.0136.24
12/30/202436.2337.2136.2336.33