Jbs Sa (JBSS3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.61 | 25.9337349398 | 33.2 | 42.33 | 31.61 | 15435560 | 38.27583461 | CS |
| 4 | 10.82 | 34.9144885447 | 30.99 | 42.33 | 30.4 | 9311417 | 34.62360609 | CS |
| 12 | 4.81 | 13 | 37 | 42.33 | 30.4 | 8406014 | 34.43033789 | CS |
| 26 | 10.56 | 33.792 | 31.25 | 42.33 | 30.4 | 8291056 | 34.90331619 | CS |
| 52 | 18.56 | 79.8279569892 | 23.25 | 42.33 | 20.56 | 8041372 | 32.14698955 | CS |
| 156 | 4.49 | 12.0310825295 | 37.32 | 42.33 | 15.12 | 8683108 | 26.22669509 | CS |
| 260 | 22.41 | 115.515463918 | 19.4 | 42.33 | 15.12 | 11126154 | 26.63426958 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 41.81 | 1.3 | 3.21 | 40.89 | 42.33 | 40.59 | 16826200 |
| 1742506200 | 40.51 | 1.12 | 2.84 | 39.09 | 42.15 | 39.05 | 19274600 |
| 1742419800 | 39.39 | 0.7 | 1.81 | 38.71 | 39.39 | 38.22 | 13217800 |
| 1742333400 | 38.69 | 5.62 | 16.99 | 36.15 | 39.1 | 36.12 | 31007800 |
| 1742247000 | 33.07 | -0.13 | -0.39 | 33.38 | 33.38 | 31.61 | 9281400 |
| 1741987800 | 33.2 | 0.24 | 0.73 | 33.2 | 33.549999 | 32.86 | 4396200 |
| 1741901400 | 32.96 | -0.19 | -0.57 | 33.21 | 33.299999 | 32.509999 | 6367200 |
| 1741814940 | 33.15 | 0.95 | 2.95 | 32.27 | 33.24 | 32.159999 | 6584000 |
| 1741728600 | 32.2 | -0.14 | -0.43 | 32.42 | 32.47 | 31.84 | 6292400 |
| 1741642140 | 32.34 | 0.84 | 2.67 | 31.24 | 32.59 | 31.24 | 6191900 |
| 1741382940 | 31.5 | 0.77 | 2.51 | 30.52 | 31.8 | 30.52 | 6048500 |
| 1741296540 | 30.73 | -0.38 | -1.22 | 31.1 | 31.2 | 30.4 | 7684100 |
| 1741210140 | 31.11 | 0.12 | 0.39 | 31.99 | 32.04 | 30.62 | 6153700 |
| 1740778200 | 30.99 | -0.28 | -0.90 | 31.23 | 31.49 | 30.61 | 10402300 |
| 1740691740 | 31.27 | 0.34 | 1.10 | 30.88 | 31.55 | 30.53 | 6532700 |
| 1740605400 | 30.93 | -0.07 | -0.23 | 31.15 | 31.26 | 30.65 | 4704000 |
| 1740519000 | 31 | 0.42 | 1.37 | 30.7 | 31.2 | 30.7 | 8456000 |
| 1740432540 | 30.58 | -0.86 | -2.74 | 31.52 | 31.65 | 30.56 | 7257800 |
| 1740173400 | 31.44 | 0.45 | 1.45 | 30.99 | 31.5 | 30.81 | 7753100 |
| 1740087000 | 30.99 | -0.66 | -2.09 | 31.55 | 31.57 | 30.64 | 14319600 |
| 1740000540 | 31.65 | -0.71 | -2.19 | 32.189999 | 32.74 | 31.55 | 11009500 |
| 1739914140 | 32.36 | -0.25 | -0.77 | 32.689999 | 32.83 | 32.2 | 6375900 |
| 1739827800 | 32.61 | -0.93 | -2.77 | 33.71 | 33.72 | 32.31 | 8307500 |
| 1739568600 | 33.54 | 1.2 | 3.71 | 32.5 | 33.73 | 31.93 | 11184500 |
| 1739482140 | 32.34 | -0.65 | -1.97 | 32.99 | 33.159999 | 32 | 19956600 |
| 1739395740 | 32.99 | -1.63 | -4.71 | 34.36 | 34.46 | 32.75 | 13379800 |
| 1739309400 | 34.62 | -0.47 | -1.34 | 35.08 | 35.25 | 34.45 | 5030100 |
| 1739222940 | 35.09 | 0.53 | 1.53 | 34.97 | 35.53 | 34.84 | 5024200 |
| 1738963800 | 34.56 | -1.15 | -3.22 | 35.73 | 35.91 | 34.25 | 7070700 |
| 1738877340 | 35.71 | 0.64 | 1.82 | 35.07 | 35.74 | 35.07 | 3965400 |
| 1738790940 | 35.07 | 0.78 | 2.27 | 34.44 | 35.07 | 34.39 | 6401400 |
| 1738704600 | 34.29 | -1.35 | -3.79 | 35.64 | 35.74 | 34.07 | 7938800 |
| 1738618200 | 35.64 | 0.2 | 0.56 | 35.72 | 36.38 | 35.19 | 11103000 |
| 1738358940 | 35.44 | 0.42 | 1.20 | 35.03 | 35.85 | 34.94 | 7385400 |
| 1738272540 | 35.02 | 0.18 | 0.52 | 35 | 35.57 | 34.39 | 6861100 |
| 1738186200 | 34.84 | 0.06 | 0.17 | 35.02 | 35.42 | 34.74 | 4629200 |
| 1738099740 | 34.78 | -0.32 | -0.91 | 35.01 | 35.44 | 34.71 | 4751100 |
| 1738013340 | 35.1 | 1.46 | 4.34 | 33.75 | 35.1 | 33.75 | 7010400 |
| 1737754200 | 33.64 | -0.7 | -2.04 | 34.31 | 34.31 | 33.64 | 6493700 |
| 1737667740 | 34.34 | 0.54 | 1.60 | 34.05 | 35.06 | 33.65 | 8924300 |
| 1737581400 | 33.8 | 0.14 | 0.42 | 33.89 | 34.2 | 33.36 | 6822300 |
| 1737495000 | 33.66 | -0.63 | -1.84 | 34.25 | 34.25 | 32.56 | 10433100 |
| 1737408600 | 34.29 | 0.44 | 1.30 | 33.85 | 34.42 | 33.72 | 2881000 |
| 1737149400 | 33.85 | 0.29 | 0.86 | 33.66 | 34.5 | 33.479999 | 6768800 |
| 1737062940 | 33.56 | -1.41 | -4.03 | 34.9 | 35.14 | 33.45 | 9125800 |
| 1736976540 | 34.97 | 0.02 | 0.06 | 35.32 | 35.44 | 34.46 | 6991800 |
| 1736890140 | 34.95 | -0.5 | -1.41 | 35.33 | 35.58 | 34.71 | 10922300 |
| 1736803740 | 35.45 | 0.1 | 0.28 | 35.35 | 35.6 | 34.96 | 4223700 |
| 1736544540 | 35.35 | -0.48 | -1.34 | 35.75 | 35.75 | 34.55 | 6306300 |
| 1736458140 | 35.83 | 0.21 | 0.59 | 35.64 | 36.01 | 35.1 | 2943300 |
| 1736371740 | 35.62 | -0.21 | -0.59 | 35.7 | 36.43 | 35.39 | 8075000 |
| 1736285400 | 35.83 | -0.56 | -1.54 | 36.44 | 36.93 | 35.8 | 8887500 |
| 1736198940 | 36.39 | 0.06 | 0.17 | 36.3 | 36.54 | 36 | 11830400 |
| 1735939740 | 36.33 | -0.77 | -2.08 | 36.88 | 37.05 | 36.12 | 5857500 |
| 1735853400 | 37.1 | 0.8 | 2.20 | 36.5 | 37.48 | 35.79 | 8364400 |
| 1735594200 | 36.3 | 0.09 | 0.25 | 36.2 | 37.18 | 36.2 | 8809400 |
| 1735334940 | 36.21 | -0.98 | -2.64 | 37 | 37.12 | 35.98 | 6766500 |
| 1735248540 | 37.19 | -0.02 | -0.05 | 37.24 | 37.46 | 36.87 | 3637000 |
| 1734989340 | 37.21 | -0.3 | -0.80 | 37.17 | 37.78 | 36.67 | 6169100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
