O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

JBSS3 - JBS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 43,61 43,55 +0,23% 43,08 43,91 43,53 43,53 43,55 17.371 19.843.535.600
16/4/2025 43,00 43,45 +1,05% 42,80 44,34 43,68 43,44 43,48 33.048 48.877.459.400
15/4/2025 43,00 43,00 +0,16% 42,76 43,56 43,03 42,99 43,09 27.726 35.101.012.800
14/4/2025 41,88 42,93 +3,87% 41,42 43,17 42,59 42,93 42,94 26.587 36.105.658.200
11/4/2025 41,83 41,33 -0,63% 41,05 41,97 41,42 41,32 41,33 15.628 16.805.934.200
10/4/2025 41,08 41,59 +0,10% 41,07 42,77 42,04 41,57 41,59 25.394 105.081.527.800
9/4/2025 39,90 41,55 +4,08% 39,47 41,97 41,04 41,51 41,57 41.467 42.196.206.300
8/4/2025 41,13 39,92 -2,18% 39,37 41,53 40,20 39,91 39,92 26.294 37.347.726.200
7/4/2025 39,98 40,81 +0,05% 39,93 41,72 40,83 40,80 40,82 29.491 50.939.052.400
4/4/2025 40,99 40,79 -0,68% 40,65 41,84 41,19 40,79 40,82 23.948 23.796.930.600
3/4/2025 41,34 41,07 -0,89% 40,61 41,75 41,32 41,07 41,23 26.072 26.605.535.000
2/4/2025 41,96 41,44 -1,19% 41,29 42,06 41,57 41,44 41,53 24.078 25.638.415.700
1/4/2025 41,13 41,94 +2,02% 40,82 41,96 41,72 41,90 41,95 28.139 23.001.507.500
31/3/2025 41,39 41,11 -1,13% 40,83 42,20 41,26 41,11 41,12 21.187 22.919.168.600
28/3/2025 41,95 41,58 -0,88% 41,20 42,14 41,69 41,57 41,58 21.625 22.572.858.900
27/3/2025 39,88 41,95 +5,83% 39,86 42,36 41,37 41,93 41,95 42.442 52.710.788.300
26/3/2025 41,55 39,64 -2,70% 38,80 41,71 39,76 39,63 39,64 58.551 76.266.920.900
25/3/2025 41,18 40,74 -0,63% 40,44 41,33 40,92 40,72 40,75 25.379 24.162.807.900
24/3/2025 41,84 41,00 -2,01% 40,51 41,95 41,04 41,00 41,03 28.841 27.943.030.400
21/3/2025 40,89 41,84 +2,55% 40,59 42,33 41,79 41,82 41,85 39.396 70.342.754.600
20/3/2025 39,09 40,80 +4,27% 39,05 42,15 41,22 40,80 40,99 63.778 79.597.991.400
19/3/2025 38,71 39,13 +1,35% 38,22 39,36 38,87 39,11 39,13 40.610 51.456.164.700
18/3/2025 36,15 38,61 +17,89% 36,12 39,10 37,92 38,60 38,61 72.907 117.881.459.500
17/3/2025 33,38 32,75 -1,44% 31,61 33,38 32,27 32,71 32,75 27.209 30.269.810.100
14/3/2025 33,20 33,23 +0,79% 32,86 33,55 33,25 33,22 33,24 18.133 14.622.262.400
13/3/2025 33,21 32,97 -0,09% 32,51 33,30 32,91 32,96 32,97 22.242 20.975.239.100
12/3/2025 32,27 33,00 +2,77% 32,16 33,24 32,92 33,00 33,01 23.246 21.710.643.900
11/3/2025 32,42 32,11 -0,71% 31,84 32,47 32,07 32,08 32,13 20.046 20.225.156.000
10/3/2025 31,24 32,34 +2,67% 31,24 32,59 32,19 32,33 32,34 22.747 20.040.649.900
7/3/2025 30,52 31,50 +2,51% 30,52 31,80 31,45 31,48 31,50 21.490 19.026.013.500
6/3/2025 31,10 30,73 -1,22% 30,40 31,20 30,79 30,72 30,74 27.265 23.662.869.900
5/3/2025 31,99 31,11 +0,39% 30,62 32,04 31,20 31,09 31,11 21.103 19.200.278.700
28/2/2025 31,23 30,99 -0,90% 30,61 31,49 30,93 30,86 30,99 28.463 32.176.847.800
27/2/2025 30,88 31,27 +1,10% 30,53 31,55 31,07 31,25 31,28 23.128 20.301.059.500
26/2/2025 31,15 30,93 -0,23% 30,65 31,26 30,86 30,86 30,93 18.367 14.519.857.100
25/2/2025 30,70 31,00 +1,37% 30,70 31,20 30,91 30,96 31,00 20.344 26.145.364.300
24/2/2025 31,52 30,58 -2,74% 30,56 31,65 30,92 30,57 30,58 20.766 22.442.743.300
21/2/2025 30,99 31,44 +1,45% 30,81 31,50 31,20 31,39 31,45 23.245 24.233.398.400
20/2/2025 31,55 30,99 -2,09% 30,64 31,57 30,91 30,99 31,00 30.055 44.271.747.100
19/2/2025 32,19 31,65 -2,19% 31,55 32,74 32,04 31,63 31,65 30.028 35.277.863.600
18/2/2025 32,69 32,36 -0,77% 32,20 32,83 32,50 32,36 32,37 22.196 20.722.090.200
17/2/2025 33,71 32,61 -2,77% 32,31 33,72 32,72 32,59 32,62 25.994 27.186.281.000
14/2/2025 32,50 33,54 +3,71% 31,93 33,73 32,96 33,54 33,55 35.459 36.874.909.800
13/2/2025 32,99 32,34 -1,97% 32,00 33,16 32,57 32,33 32,35 31.585 65.013.324.700
12/2/2025 34,36 32,99 -4,71% 32,75 34,46 33,21 32,98 33,00 43.326 44.438.708.300
11/2/2025 35,08 34,62 -1,34% 34,45 35,25 34,75 34,61 34,62 19.206 17.483.502.100
10/2/2025 34,97 35,09 +1,53% 34,84 35,53 35,14 35,09 35,13 16.319 17.658.664.500
7/2/2025 35,73 34,56 -3,22% 34,25 35,91 34,75 34,43 34,59 24.916 24.572.068.400
6/2/2025 35,07 35,71 +1,82% 35,07 35,74 35,50 35,66 35,72 19.803 14.079.246.700
5/2/2025 34,44 35,07 +2,27% 34,39 35,07 34,85 35,00 35,07 23.155 22.313.893.300
4/2/2025 35,64 34,29 -3,79% 34,07 35,74 34,67 34,26 34,29 27.157 27.524.831.300
3/2/2025 35,72 35,64 +0,56% 35,19 36,38 35,81 35,55 35,64 34.580 39.762.273.900
31/1/2025 35,03 35,44 +1,20% 34,94 35,85 35,51 35,44 35,56 25.474 26.226.478.200
30/1/2025 35,00 35,02 +0,52% 34,39 35,57 34,89 35,02 35,04 25.638 23.941.090.700
29/1/2025 35,02 34,84 +0,17% 34,74 35,42 35,02 34,83 34,99 16.749 16.214.580.900
28/1/2025 35,01 34,78 -0,91% 34,71 35,44 35,05 34,75 34,80 22.504 16.655.517.700
27/1/2025 33,75 35,10 +4,34% 33,75 35,10 34,65 34,97 35,10 25.879 24.292.964.200
24/1/2025 34,31 33,64 -2,04% 33,64 34,31 33,87 33,64 33,79 20.831 22.031.776.900
23/1/2025 34,05 34,34 +1,60% 33,65 35,06 34,49 34,34 34,41 30.007 30.787.147.000
22/1/2025 33,89 33,80 +0,42% 33,36 34,20 33,74 33,80 33,81 23.371 23.024.059.800
21/1/2025 34,25 33,66 -1,84% 32,56 34,25 33,23 33,65 33,67 30.969 34.677.759.200
20/1/2025 33,85 34,29 +1,30% 33,72 34,42 34,12 34,28 34,29 11.634 9.831.666.200
17/1/2025 33,66 33,85 +0,86% 33,48 34,50 34,01 33,84 33,98 21.315 24.429.950.900
16/1/2025 34,90 33,56 -4,03% 33,45 35,14 33,97 33,55 33,58 26.681 31.001.301.200
15/1/2025 35,32 34,97 +0,06% 34,46 35,44 34,84 34,97 34,99 25.766 24.359.823.400
14/1/2025 35,33 34,95 -1,41% 34,71 35,58 35,03 34,95 34,97 16.754 38.261.738.800
13/1/2025 35,35 35,45 +0,28% 34,96 35,60 35,27 35,45 35,47 19.205 14.897.516.700
10/1/2025 35,75 35,35 -1,34% 34,55 35,75 35,21 35,35 35,44 25.517 22.205.618.300
9/1/2025 35,64 35,83 +0,59% 35,10 36,01 35,61 35,83 35,85 13.702 10.483.694.900
8/1/2025 35,70 35,62 -0,59% 35,39 36,43 35,72 35,60 35,65 22.258 28.846.261.100
7/1/2025 36,44 35,83 -1,54% 35,80 36,93 36,28 35,81 35,87 30.253 32.251.847.600
6/1/2025 36,30 36,39 +0,17% 36,00 36,54 36,27 36,36 36,40 24.786 42.917.317.200
3/1/2025 36,88 36,33 -2,08% 36,12 37,05 36,53 36,29 36,33 30.693 21.398.941.400
2/1/2025 36,50 37,10 +2,20% 35,79 37,48 36,65 37,06 37,12 36.937 30.661.215.300
30/12/2024 36,20 36,30 +0,25% 36,20 37,18 36,39 36,30 36,41 23.881 32.060.305.200
27/12/2024 37,00 36,21 -2,64% 35,98 37,12 36,38 36,21 36,23 25.107 24.617.283.800
26/12/2024 37,24 37,19 -0,05% 36,87 37,46 37,17 37,13 37,19 15.810 13.521.407.500
23/12/2024 37,17 37,21 -0,80% 36,67 37,78 37,25 37,20 37,39 21.592 22.985.225.300
20/12/2024 38,15 37,51 -2,19% 36,71 38,29 37,35 37,51 37,53 30.487 55.742.376.500
19/12/2024 39,07 38,35 -1,49% 38,10 39,70 38,51 38,34 38,37 27.204 22.652.250.500
18/12/2024 40,31 38,93 -3,81% 38,58 40,46 39,61 38,85 38,97 40.573 44.404.626.900
17/12/2024 39,50 40,47 +2,48% 39,39 40,62 40,22 40,45 40,49 46.184 42.118.513.900
16/12/2024 38,44 39,49 +2,73% 38,40 39,93 39,55 39,48 39,49 23.438 28.234.598.700
13/12/2024 38,00 38,44 +1,13% 37,99 39,58 38,81 38,44 38,54 28.124 34.997.427.800
12/12/2024 38,30 38,01 -1,86% 37,79 38,85 38,30 38,01 38,24 31.144 30.497.785.400
11/12/2024 38,26 38,73 +0,94% 37,94 39,04 38,52 38,73 38,80 30.930 32.473.770.000
10/12/2024 40,10 38,37 -3,91% 38,15 40,24 38,96 38,35 38,37 28.162 45.415.660.600
9/12/2024 39,06 39,93 +2,33% 38,95 40,04 39,50 39,92 39,93 18.587 23.517.131.300
6/12/2024 39,38 39,02 +0,05% 38,62 39,44 39,04 39,02 39,07 23.050 24.248.802.100
5/12/2024 39,28 39,00 -0,18% 38,27 39,36 38,86 38,96 39,00 20.063 23.191.276.100
4/12/2024 38,38 39,07 +1,69% 38,13 39,07 38,66 39,00 39,07 14.777 15.917.690.800
3/12/2024 37,59 38,42 +2,10% 37,44 38,62 38,27 38,42 38,49 20.468 26.061.110.100
2/12/2024 37,08 37,63 +0,83% 36,87 37,89 37,50 37,62 37,72 29.192 28.922.599.100
29/11/2024 36,44 37,32 +2,58% 36,36 37,89 37,21 37,24 37,32 45.136 45.252.181.600
28/11/2024 35,12 36,38 +3,35% 34,94 36,71 36,35 36,26 36,39 37.584 41.076.132.800
27/11/2024 35,12 35,20 +0,40% 34,85 35,27 35,08 35,16 35,21 19.470 14.891.087.300
26/11/2024 34,97 35,06 +0,46% 34,63 35,10 34,96 35,06 35,09 16.305 14.826.943.800
25/11/2024 34,44 34,90 -2,10% 34,24 34,90 34,74 34,80 34,90 20.432 22.137.591.400
22/11/2024 34,98 35,65 +2,86% 34,70 35,79 35,50 35,65 35,68 27.633 24.698.020.800
21/11/2024 34,63 34,66 -0,55% 34,34 34,95 34,67 34,66 34,68 24.298 20.377.307.300
19/11/2024 34,94 34,85 -0,14% 34,42 35,12 34,72 34,81 34,89 28.632 91.306.504.900
18/11/2024 35,26 34,90 -0,85% 34,90 35,94 35,32 34,89 34,90 40.688 44.664.987.600
14/11/2024 36,84 35,20 -3,38% 34,97 37,20 35,83 35,19 35,20 44.018 76.003.781.500
13/11/2024 35,70 36,43 +2,04% 35,20 36,43 35,65 36,40 36,43 19.973 16.851.260.900
12/11/2024 35,90 35,70 +1,45% 35,35 36,07 35,71 35,67 35,72 27.986 35.366.012.600
11/11/2024 34,97 35,19 +0,63% 34,97 35,73 35,26 35,10 35,20 18.810 14.389.937.700
8/11/2024 35,64 34,97 -2,48% 34,83 35,67 35,08 34,97 34,99 29.190 24.035.350.500
7/11/2024 36,72 35,86 -2,98% 35,12 36,90 35,85 35,85 35,90 28.843 31.627.102.100
6/11/2024 36,08 36,96 +2,61% 35,40 37,13 36,63 36,96 37,00 28.569 28.699.650.700
5/11/2024 35,97 36,02 -0,19% 35,63 36,20 35,89 36,01 36,02 16.789 11.957.657.400
4/11/2024 36,00 36,09 +1,66% 35,67 36,13 35,90 36,05 36,10 19.760 13.389.563.000
1/11/2024 36,11 35,50 -1,42% 35,43 36,23 35,76 35,49 35,66 23.683 21.537.088.600
31/10/2024 36,82 36,01 -1,88% 36,01 37,19 36,41 36,00 36,04 24.775 35.597.403.600
30/10/2024 36,60 36,70 +0,82% 35,82 36,79 36,36 36,69 36,71 23.499 28.392.938.500
29/10/2024 36,06 36,40 +0,91% 36,00 36,48 36,33 36,39 36,41 19.135 23.252.847.900
28/10/2024 34,80 36,07 +4,19% 34,72 36,25 35,85 36,03 36,08 25.649 22.588.005.800
25/10/2024 34,38 34,62 -0,37% 34,05 35,05 34,54 34,62 34,67 31.565 30.347.216.400
24/10/2024 35,00 34,75 -1,14% 34,45 35,32 34,89 34,71 34,75 24.661 28.355.008.100
23/10/2024 35,19 35,15 -0,14% 34,62 35,33 34,99 35,10 35,15 21.314 18.683.587.700
22/10/2024 34,71 35,20 +1,03% 34,36 35,20 34,89 35,20 35,21 23.158 17.172.651.300
21/10/2024 34,79 34,84 +0,37% 34,58 35,07 34,83 34,81 34,86 17.965 26.448.997.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.