Jbs Sa (JBSS3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -1.81081081081 | 37 | 37.48 | 35.79 | 7980100 | 36.55407096 | CS |
| 4 | -3.05 | -7.74504824784 | 39.38 | 40.62 | 35.79 | 8287106 | 38.23810827 | CS |
| 12 | 3.96 | 12.2335495829 | 32.37 | 40.62 | 31.54 | 7921331 | 36.36940056 | CS |
| 26 | 3.26 | 9.85787723012 | 33.07 | 40.62 | 30.27 | 7873692 | 34.74371297 | CS |
| 52 | 11.16 | 44.3384982122 | 25.17 | 40.62 | 20.56 | 7460527 | 30.13351824 | CS |
| 156 | -1.66 | -4.36957093972 | 37.99 | 40.62 | 15.84 | 8764474 | 26.65295707 | CS |
| 260 | 9.33 | 34.5555555556 | 27 | 40.62 | 13.65 | 11490165 | 26.27881321 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734730200 | 37.51 | -0.84 | -2.19 | 38.15 | 38.29 | 36.71 | 14921300 |
| 1734643800 | 38.35 | -0.58 | -1.49 | 39.07 | 39.7 | 38.1 | 5880700 |
| 1734557400 | 38.93 | -1.54 | -3.81 | 40.31 | 40.46 | 38.58 | 11208600 |
| 1734470940 | 40.47 | 0.98 | 2.48 | 39.5 | 40.62 | 39.39 | 10470700 |
| 1734384540 | 39.49 | 1.05 | 2.73 | 38.44 | 39.93 | 38.4 | 7137200 |
| 1734125340 | 38.44 | 0.43 | 1.13 | 38 | 39.58 | 37.99 | 9017300 |
| 1734039000 | 38.01 | -0.72 | -1.86 | 38.3 | 38.85 | 37.79 | 7961300 |
| 1733952540 | 38.73 | 0.36 | 0.94 | 38.26 | 39.04 | 37.94 | 8429100 |
| 1733866140 | 38.37 | -1.56 | -3.91 | 40.1 | 40.24 | 38.15 | 11656200 |
| 1733779740 | 39.93 | 0.91 | 2.33 | 39.06 | 40.04 | 38.95 | 5953700 |
| 1733520600 | 39.02 | 0.02 | 0.05 | 39.38 | 39.44 | 38.62 | 6211200 |
| 1733434200 | 39 | -0.07 | -0.18 | 39.28 | 39.36 | 38.27 | 5966600 |
| 1733347800 | 39.07 | 0.65 | 1.69 | 38.38 | 39.07 | 38.13 | 4116300 |
| 1733261340 | 38.42 | 0.79 | 2.10 | 37.59 | 38.62 | 37.44 | 6809700 |
| 1733174940 | 37.63 | 0.31 | 0.83 | 37.08 | 37.89 | 36.87 | 7711900 |
| 1732915740 | 37.32 | 0.94 | 2.58 | 36.44 | 37.89 | 36.36 | 12159000 |
| 1732829400 | 36.38 | 1.18 | 3.35 | 35.12 | 36.71 | 34.94 | 11298400 |
| 1732743000 | 35.2 | 0.14 | 0.40 | 35.12 | 35.27 | 34.85 | 4243700 |
| 1732656600 | 35.06 | 0.16 | 0.46 | 34.97 | 35.1 | 34.63 | 4240900 |
| 1732570140 | 34.9 | -0.75 | -2.10 | 34.44 | 34.9 | 34.24 | 6371900 |
| 1732310940 | 35.65 | 0.99 | 2.86 | 34.98 | 35.79 | 34.7 | 6956100 |
| 1732224600 | 34.66 | -0.19 | -0.55 | 34.63 | 34.95 | 34.34 | 5876400 |
| 1732051800 | 34.85 | -0.05 | -0.14 | 34.94 | 35.12 | 34.42 | 26292700 |
| 1731965340 | 34.9 | -0.3 | -0.85 | 35.26 | 35.94 | 34.9 | 12644000 |
| 1731619800 | 35.2 | -1.23 | -3.38 | 36.84 | 37.2 | 34.97 | 21207900 |
| 1731533400 | 36.43 | 0.73 | 2.04 | 35.7 | 36.43 | 35.2 | 4726200 |
| 1731446940 | 35.7 | 0.51 | 1.45 | 35.9 | 36.07 | 35.35 | 9901200 |
| 1731360540 | 35.19 | 0.22 | 0.63 | 34.97 | 35.73 | 34.97 | 4080800 |
| 1731101400 | 34.97 | -0.89 | -2.48 | 35.64 | 35.67 | 34.83 | 6850100 |
| 1731014940 | 35.86 | -1.1 | -2.98 | 36.72 | 36.9 | 35.12 | 8821600 |
| 1730928600 | 36.96 | 0.94 | 2.61 | 36.08 | 37.13 | 35.4 | 7834000 |
| 1730842200 | 36.02 | -0.07 | -0.19 | 35.97 | 36.2 | 35.63 | 3331500 |
| 1730755800 | 36.09 | 0.58 | 1.63 | 36 | 36.13 | 35.67 | 3728900 |
| 1730496600 | 35.51 | -0.68 | -1.88 | 36.11 | 36.23 | 35.43 | 6022400 |
| 1730410200 | 36.19 | -0.56 | -1.52 | 36.82 | 37.19 | 35.95 | 9734800 |
| 1730323800 | 36.75 | 0.26 | 0.71 | 36.6 | 36.79 | 35.82 | 7799600 |
| 1730237340 | 36.49 | 0.48 | 1.33 | 36.06 | 36.49 | 36 | 6384200 |
| 1730151000 | 36.01 | 1.39 | 4.02 | 34.8 | 36.25 | 34.72 | 6287900 |
| 1729891800 | 34.62 | -0.04 | -0.12 | 34.38 | 35.05 | 34.05 | 8781600 |
| 1729805400 | 34.66 | -0.35 | -1.00 | 35 | 35.32 | 34.45 | 8108300 |
| 1729719000 | 35.01 | -0.1 | -0.28 | 35.19 | 35.33 | 34.62 | 5334500 |
| 1729632600 | 35.11 | 0.28 | 0.80 | 34.71 | 35.22 | 34.36 | 4858500 |
| 1729546140 | 34.83 | 0.44 | 1.28 | 34.79 | 35.07 | 34.58 | 7590900 |
| 1729287000 | 34.39 | -0.38 | -1.09 | 34.6 | 34.94 | 34.17 | 5866000 |
| 1729200540 | 34.77 | 1.09 | 3.24 | 33.59 | 34.77 | 33.56 | 5404700 |
| 1729114140 | 33.68 | 0.09 | 0.27 | 33.67 | 34.34 | 33.11 | 10968900 |
| 1729027740 | 33.59 | 0.85 | 2.60 | 32.6 | 33.59 | 32.57 | 7658300 |
| 1728941340 | 32.74 | 0.94 | 2.96 | 31.7 | 32.78 | 31.7 | 4107300 |
| 1728682200 | 31.8 | -0.51 | -1.58 | 32.369999 | 32.369999 | 31.54 | 5080500 |
| 1728595740 | 32.31 | -0.27 | -0.83 | 32.59 | 32.72 | 31.91 | 7430700 |
| 1728509400 | 32.58 | 0.32 | 0.99 | 32.15 | 32.59 | 31.68 | 9901900 |
| 1728422940 | 32.259999 | 0.03 | 0.09 | 32.04 | 32.54 | 32 | 4217800 |
| 1728336600 | 32.229999 | -0.22 | -0.68 | 32.72 | 32.799999 | 32.18 | 5737400 |
| 1728077400 | 32.45 | 0.22 | 0.68 | 32.04 | 32.49 | 31.92 | 4456300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
