Jbs Sa (JBSS3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -1.34170710819 | 35.03 | 36.38 | 34.07 | 7358800 | 35.21695059 | CS |
| 4 | -1.19 | -3.32867132867 | 35.75 | 36.38 | 32.56 | 7006137 | 34.68985253 | CS |
| 12 | -0.7 | -1.98525241066 | 35.26 | 40.62 | 32.56 | 7886634 | 36.32275588 | CS |
| 26 | 2.63 | 8.23676792985 | 31.93 | 40.62 | 30.83 | 8110090 | 35.14278732 | CS |
| 52 | 10.89 | 46.0076045627 | 23.67 | 40.62 | 20.56 | 7669732 | 30.97183292 | CS |
| 156 | -0.65 | -1.84606645839 | 35.21 | 40.62 | 15.84 | 8763367 | 26.60720043 | CS |
| 260 | 7.96 | 29.9248120301 | 26.6 | 40.62 | 13.65 | 11332817 | 26.33291509 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
