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
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 42.7843
CLOSE 42.6801
Low
LOW 30.43
High
HIGH 82.45
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 36.53 | 37.51 | 35.82 | 37.13 |
| 01/03/2025 | 36.91 | 37.08 | 36.15 | 36.35 |
| 01/06/2025 | 36.33 | 36.57 | 36.03 | 36.42 |
| 01/07/2025 | 36.47 | 36.96 | 35.83 | 35.86 |
| 01/08/2025 | 35.73 | 36.46 | 35.42 | 35.65 |
| 01/09/2025 | 35.66 | 36.04 | 35.13 | 35.86 |
| 01/10/2025 | 35.78 | 35.78 | 34.58 | 35.38 |
| 01/13/2025 | 35.38 | 35.63 | 34.98 | 35.48 |
| 01/14/2025 | 35.36 | 35.61 | 34.73 | 34.97 |
| 01/15/2025 | 35.35 | 35.47 | 34.48 | 34.99 |
| 01/16/2025 | 34.93 | 35.17 | 33.48 | 33.58 |
| 01/17/2025 | 33.69 | 34.52 | 33.51 | 33.88 |
| 01/20/2025 | 33.88 | 34.45 | 33.75 | 34.32 |
| 01/21/2025 | 34.27 | 34.27 | 32.59 | 33.69 |
| 01/22/2025 | 33.92 | 34.23 | 33.38 | 33.82 |
| 01/23/2025 | 34.07 | 35.09 | 33.68 | 34.37 |
| 01/24/2025 | 34.34 | 34.34 | 33.67 | 33.67 |
| 01/27/2025 | 33.78 | 35.13 | 33.78 | 35.13 |
| 01/28/2025 | 35.04 | 35.47 | 34.73 | 34.81 |
| 01/29/2025 | 35.05 | 35.44 | 34.76 | 34.87 |
| 01/30/2025 | 35.03 | 35.6 | 34.42 | 35.05 |
| 01/31/2025 | 35.06 | 35.88 | 34.96 | 35.47 |
| 02/03/2025 | 35.75 | 36.41 | 35.21 | 35.66 |
| 02/04/2025 | 35.66 | 35.77 | 34.1 | 34.32 |
| 02/05/2025 | 34.47 | 35.1 | 34.42 | 35.1 |
| 02/06/2025 | 35.1 | 35.77 | 35.1 | 35.74 |
| 02/07/2025 | 35.76 | 35.94 | 34.27 | 34.59 |
| 02/10/2025 | 34.99 | 35.56 | 34.87 | 35.12 |
| 02/11/2025 | 35.11 | 35.28 | 34.48 | 34.65 |
| 02/12/2025 | 34.39 | 34.48 | 32.78 | 33.02 |
| 02/13/2025 | 33.02 | 33.19 | 32.03 | 32.37 |
| 02/14/2025 | 32.53 | 33.76 | 31.95 | 33.56 |
| 02/17/2025 | 33.74 | 33.75 | 32.34 | 32.63 |
| 02/18/2025 | 32.72 | 32.85 | 32.22 | 32.38 |
| 02/19/2025 | 32.21 | 32.77 | 31.58 | 31.68 |
| 02/20/2025 | 31.58 | 31.6 | 30.67 | 31.01 |
| 02/21/2025 | 31.01 | 31.52 | 30.83 | 31.46 |
| 02/24/2025 | 31.54 | 31.68 | 30.58 | 30.6 |
| 02/25/2025 | 30.73 | 31.22 | 30.73 | 31.02 |
| 02/26/2025 | 31.18 | 31.28 | 30.68 | 30.96 |
| 02/27/2025 | 30.91 | 31.58 | 30.55 | 31.29 |
| 02/28/2025 | 31.25 | 31.51 | 30.63 | 31.01 |
| 03/05/2025 | 32.02 | 32.07 | 30.65 | 31.14 |
| 03/06/2025 | 31.13 | 31.22 | 30.43 | 30.75 |
| 03/07/2025 | 30.54 | 31.83 | 30.54 | 31.52 |
| 03/10/2025 | 31.26 | 32.61 | 31.26 | 32.37 |
| 03/11/2025 | 32.44 | 32.5 | 31.87 | 32.14 |
| 03/12/2025 | 32.3 | 33.27 | 32.18 | 33.03 |
| 03/13/2025 | 33.24 | 33.32 | 32.54 | 33 |
| 03/14/2025 | 33.23 | 33.57 | 32.88 | 33.26 |
| 03/17/2025 | 33.41 | 33.41 | 31.64 | 32.78 |
| 03/18/2025 | 36.18 | 39.14 | 36.15 | 38.64 |
| 03/19/2025 | 38.74 | 39.4 | 38.25 | 39.16 |
| 03/20/2025 | 39.12 | 42.19 | 39.08 | 40.83 |
| 03/21/2025 | 40.92 | 42.37 | 40.62 | 41.87 |
| 03/24/2025 | 41.87 | 41.98 | 40.55 | 41.03 |
| 03/25/2025 | 41.22 | 41.36 | 40.47 | 40.78 |
| 03/26/2025 | 41.58 | 41.74 | 38.83 | 39.67 |
| 03/27/2025 | 39.91 | 42.4 | 39.89 | 41.98 |
| 03/28/2025 | 41.98 | 42.18 | 41.24 | 41.61 |
| 03/31/2025 | 39.62 | 40.39 | 39.08 | 39.35 |
| 04/01/2025 | 39.37 | 40.16 | 39.07 | 40.14 |
| 04/02/2025 | 40.16 | 40.26 | 39.52 | 39.67 |
| 04/03/2025 | 39.54 | 39.93 | 38.84 | 39.28 |
| 04/04/2025 | 39.2 | 40.02 | 38.88 | 39.01 |
| 04/07/2025 | 38.24 | 39.9 | 38.19 | 39.03 |
| 04/08/2025 | 39.34 | 39.72 | 37.65 | 38.18 |
| 04/09/2025 | 38.16 | 40.14 | 37.75 | 39.74 |
| 04/10/2025 | 39.29 | 40.91 | 39.28 | 39.78 |
| 04/11/2025 | 40.01 | 40.14 | 39.26 | 39.53 |
| 04/14/2025 | 40.06 | 41.29 | 39.62 | 41.06 |
| 04/15/2025 | 41.13 | 41.66 | 40.9 | 41.13 |
| 04/16/2025 | 41.13 | 42.41 | 40.94 | 41.56 |
| 04/17/2025 | 41.71 | 42 | 41.2 | 41.65 |
| 04/22/2025 | 41.95 | 42.97 | 41.85 | 42.56 |
| 04/23/2025 | 44.37 | 45.88 | 43.65 | 45.28 |
| 04/24/2025 | 45.27 | 45.33 | 43.9 | 44.68 |
| 04/25/2025 | 44.67 | 45.89 | 44.66 | 45.78 |
| 04/28/2025 | 44.81 | 45.18 | 43.7 | 44.08 |
| 04/29/2025 | 43.93 | 44.35 | 42.67 | 42.85 |
| 04/30/2025 | 42.46 | 43.02 | 41.97 | 43.02 |
| 05/02/2025 | 42.57 | 42.57 | 41.6 | 42.4 |
| 05/05/2025 | 42.47 | 42.57 | 40.33 | 41.22 |
| 05/06/2025 | 41.72 | 41.72 | 41.02 | 41.39 |
| 05/07/2025 | 41.48 | 41.94 | 41.05 | 41.94 |
| 05/08/2025 | 42.5 | 42.6 | 41.15 | 41.48 |
| 05/09/2025 | 41.68 | 41.7 | 40.94 | 41.35 |
| 05/12/2025 | 41.35 | 41.6 | 40.51 | 40.89 |
| 05/13/2025 | 40.99 | 41.16 | 39.87 | 39.87 |
| 05/14/2025 | 39.82 | 39.99 | 37.24 | 38.41 |
| 05/15/2025 | 38.51 | 38.97 | 37.87 | 38.24 |
| 05/16/2025 | 37.2 | 38.45 | 37.2 | 37.97 |
| 05/19/2025 | 37.53 | 39.55 | 37.3 | 39.13 |
| 05/20/2025 | 40.23 | 41.44 | 39.48 | 41 |
| 05/21/2025 | 41.28 | 42.73 | 40.45 | 41.07 |
| 05/22/2025 | 41.13 | 42.44 | 40.15 | 41.25 |
| 05/23/2025 | 41.24 | 42.53 | 40.33 | 40.74 |
| 05/26/2025 | 41.21 | 41.53 | 38.78 | 39.26 |
| 05/27/2025 | 39.8 | 39.89 | 38.85 | 39.38 |
| 05/28/2025 | 39.5 | 40.88 | 39.43 | 40.41 |
| 05/29/2025 | 40.41 | 41.36 | 40.41 | 40.69 |
| 05/30/2025 | 40.98 | 41.08 | 39.9 | 40.12 |
| 06/02/2025 | 40.37 | 41.1 | 39.53 | 40.21 |
| 06/03/2025 | 40.25 | 40.32 | 38.83 | 38.85 |
| 06/04/2025 | 39.12 | 39.3 | 38.06 | 38.06 |
| 06/05/2025 | 38.25 | 38.56 | 37.03 | 38.29 |
| 06/06/2025 | 38.4 | 40.06 | 38.4 | 39.03 |
| 06/10/2025 | 79.05 | 79.05 | 76.3 | 76.3 |
| 06/11/2025 | 76.45 | 77.55 | 75.81 | 76.65 |
| 06/12/2025 | 76.7 | 76.9 | 74.88 | 76.1 |
| 06/13/2025 | 76.5 | 78 | 75.13 | 76.68 |
| 06/16/2025 | 76.75 | 78.79 | 76.3 | 78.15 |
| 06/17/2025 | 77.47 | 78.97 | 75.68 | 76 |
| 06/18/2025 | 76.47 | 76.6 | 74.4 | 74.85 |
| 06/20/2025 | 74.5 | 75.49 | 73.66 | 75.18 |
| 06/23/2025 | 74 | 74.91 | 71.5 | 73.06 |
| 06/24/2025 | 73.55 | 75.5 | 73.05 | 75 |
| 06/25/2025 | 75.03 | 76.71 | 74 | 75.92 |
| 06/26/2025 | 76.98 | 80.4 | 75.95 | 80.11 |
| 06/27/2025 | 80.5 | 82.45 | 79.6 | 80.15 |
| 06/30/2025 | 80.5 | 81.58 | 78.21 | 78.21 |
| 07/01/2025 | 78.33 | 78.53 | 75.81 | 76.12 |
| 07/02/2025 | 76.25 | 77 | 74.85 | 74.85 |
| 07/03/2025 | 74.51 | 76.64 | 73.51 | 74.51 |