Jbs Sa (JBSS3T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739827800 | 33.62 | -0.62 | -1.81 | 33.63 | 33.95 | 32.83 | 14500 |
| 1739568600 | 34.24 | 1.79 | 5.52 | 34.23 | 34.24 | 34.23 | 2000 |
| 1739482140 | 32.45 | -0.82 | -2.46 | 32.82 | 33.9 | 32.439999 | 62000 |
| 1739395740 | 33.27 | -2.05 | -5.80 | 33.59 | 34.39 | 33.09 | 10000 |
| 1739309400 | 35.32 | 0 | 0.00 | 35.32 | 35.32 | 35.32 | 0 |
| 1739223000 | 35.32 | 0 | 0.00 | 35.32 | 35.32 | 35.32 | 0 |
| 1738963800 | 35.32 | -1.5 | -4.07 | 35.69 | 35.7 | 34.71 | 112500 |
| 1738877340 | 36.82 | 1.11 | 3.11 | 36.23 | 36.82 | 36.23 | 23000 |
| 1738790940 | 35.71 | 0.24 | 0.68 | 35.7 | 35.71 | 35.7 | 68000 |
| 1738704600 | 35.47 | -0.41 | -1.14 | 35.25 | 36.2 | 35.25 | 104500 |
| 1738618200 | 35.88 | -0.94 | -2.55 | 37.75 | 37.76 | 35.87 | 15000 |
| 1738358940 | 36.82 | 0 | 0.00 | 36.82 | 36.82 | 36.82 | 0 |
| 1738272540 | 36.82 | 1.39 | 3.92 | 36.82 | 36.83 | 35.59 | 36700 |
| 1738186200 | 35.43 | -0.14 | -0.39 | 36.05 | 36.06 | 35.42 | 15300 |
| 1738099740 | 35.57 | -0.49 | -1.36 | 35.56 | 35.57 | 35.56 | 600 |
| 1738013340 | 36.06 | 0.76 | 2.15 | 34.71 | 36.06 | 34.71 | 2400 |
| 1737754140 | 35.3 | 0 | 0.00 | 35.3 | 35.3 | 35.3 | 0 |
| 1737667740 | 35.3 | 0.25 | 0.71 | 35.29 | 35.3 | 35.29 | 600 |
| 1737581400 | 35.05 | 1.1 | 3.24 | 33.86 | 35.05 | 33.86 | 235600 |
| 1737495000 | 33.95 | -0.57 | -1.65 | 33.4 | 33.95 | 33.4 | 22200 |
| 1737408600 | 34.52 | -0.42 | -1.20 | 35.05 | 35.06 | 34.51 | 8000 |
| 1737149400 | 34.94 | 0.54 | 1.57 | 34.93 | 34.94 | 34.93 | 120000 |
| 1737062940 | 34.4 | -2.97 | -7.95 | 34.39 | 34.4 | 34.39 | 1500 |
| 1736976540 | 37.37 | 0 | 0.00 | 37.37 | 37.37 | 37.37 | 0 |
| 1736890140 | 37.37 | 0.35 | 0.95 | 37.36 | 37.37 | 37.36 | 2000 |
| 1736803740 | 37.02 | 0 | 0.00 | 37.02 | 37.02 | 37.02 | 0 |
| 1736544540 | 37.02 | -1.18 | -3.09 | 37.01 | 37.02 | 37.01 | 100000 |
| 1736458200 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736371800 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
| 1736285400 | 38.2 | 1.57 | 4.29 | 38.19 | 38.2 | 38.19 | 200 |
| 1736198940 | 36.63 | -0.76 | -2.03 | 36.71 | 36.72 | 36.62 | 12000 |
| 1735939800 | 37.39 | 0 | 0.00 | 37.39 | 37.39 | 37.39 | 0 |
| 1735853400 | 37.39 | 0.06 | 0.16 | 36.59 | 37.39 | 36.59 | 700 |
| 1735594200 | 37.33 | -1.27 | -3.29 | 37.32 | 37.33 | 37.32 | 100 |
| 1735334940 | 38.6 | -0.21 | -0.54 | 37.39 | 38.6 | 37.39 | 136900 |
| 1735248540 | 38.81 | 1.39 | 3.71 | 39.63 | 39.64 | 38.8 | 245100 |
| 1734989340 | 37.42 | -0.06 | -0.16 | 37.41 | 37.42 | 37.41 | 7000 |
| 1734730200 | 37.48 | -2.91 | -7.20 | 37.91 | 37.92 | 37.47 | 700 |
| 1734643740 | 40.39 | 0 | 0.00 | 40.39 | 40.39 | 40.39 | 0 |
| 1734557340 | 40.39 | 0 | 0.00 | 40.39 | 40.39 | 40.39 | 0 |
| 1734470940 | 40.39 | 2.04 | 5.32 | 40.38 | 40.39 | 40.38 | 300 |
| 1734384600 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1734125400 | 38.35 | 0 | 0.00 | 38.35 | 38.35 | 38.35 | 0 |
| 1734039000 | 38.35 | -0.61 | -1.57 | 38.34 | 38.35 | 38.34 | 156300 |
| 1733952540 | 38.96 | 0.36 | 0.93 | 39.4 | 39.41 | 38.95 | 10000 |
| 1733866140 | 38.6 | -0.99 | -2.50 | 39.94 | 39.95 | 38.59 | 19000 |
| 1733779740 | 39.59 | -0.01 | -0.03 | 39.58 | 39.59 | 39.58 | 300 |
| 1733520600 | 39.6 | 0.45 | 1.15 | 39.59 | 39.6 | 39.59 | 400 |
| 1733434200 | 39.15 | 0 | 0.00 | 39.15 | 39.15 | 39.15 | 0 |
| 1733347800 | 39.15 | 0.68 | 1.77 | 39.14 | 39.15 | 39.14 | 3000 |
| 1733261340 | 38.47 | 1.95 | 5.34 | 38.46 | 38.47 | 38.46 | 400 |
| 1733175000 | 36.52 | 0 | 0.00 | 36.52 | 36.52 | 36.52 | 0 |
| 1732915800 | 36.52 | 0 | 0.00 | 36.52 | 36.52 | 36.52 | 0 |
| 1732829400 | 36.52 | 1.1 | 3.11 | 36.36 | 36.52 | 36.36 | 2400 |
| 1732743000 | 35.42 | 0.14 | 0.40 | 35.41 | 35.42 | 35.41 | 7000 |
| 1732656600 | 35.28 | -2.99 | -7.81 | 35.27 | 35.28 | 35.27 | 3000 |
| 1732570140 | 38.27 | 0 | 0.00 | 38.27 | 38.27 | 38.27 | 0 |
| 1732310940 | 38.27 | 1.65 | 4.51 | 38.26 | 38.27 | 38.26 | 300000 |
| 1732224540 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1732051740 | 36.62 | 0 | 0.00 | 36.62 | 36.62 | 36.62 | 0 |
| 1731965340 | 36.62 | -0.27 | -0.73 | 37.58 | 37.59 | 36.61 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
