O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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
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
18/10/2024 34,60 34,71 +0,29% 34,17 34,94 34,54 34,65 34,71 21.747 20.267.537.600
17/10/2024 33,59 34,61 +1,53% 33,56 34,61 34,27 34,47 34,61 21.652 18.590.460.900
16/10/2024 33,67 34,09 +1,55% 33,11 34,34 33,93 34,02 34,10 38.110 37.760.695.800
15/10/2024 32,60 33,57 +2,54% 32,57 33,58 33,32 33,55 33,58 25.815 25.561.452.600
14/10/2024 31,70 32,74 +2,73% 31,70 32,78 32,45 32,70 32,75 17.714 13.367.157.200
11/10/2024 32,37 31,87 -1,58% 31,54 32,37 31,78 31,87 31,88 17.558 16.150.259.400
10/10/2024 32,59 32,38 -0,64% 31,91 32,72 32,31 32,31 32,38 18.487 24.023.540.900
9/10/2024 32,15 32,59 +0,74% 31,68 32,59 32,14 32,49 32,59 28.273 31.854.442.500
8/10/2024 32,04 32,35 +0,34% 32,00 32,54 32,32 32,31 32,37 17.251 13.651.824.100
7/10/2024 32,72 32,24 -0,62% 32,18 32,80 32,39 32,20 32,25 23.661 18.596.809.900
4/10/2024 32,04 32,44 +0,12% 31,92 32,44 32,21 32,38 32,44 14.596 14.356.922.800
3/10/2024 32,70 32,40 -1,97% 32,09 33,21 32,47 32,30 32,41 26.584 30.712.909.900
2/10/2024 33,16 33,05 +1,94% 32,60 33,60 33,01 33,03 33,07 33.226 39.746.542.200
1/10/2024 31,80 32,42 +2,50% 31,60 33,04 32,65 32,42 32,52 33.088 52.535.416.500
30/9/2024 31,07 31,63 +0,80% 30,85 31,64 31,34 31,60 31,64 22.438 51.398.198.100
26/9/2024 31,23 31,38 +0,48% 31,11 31,52 31,33 31,35 31,38 20.951 21.864.531.500
25/9/2024 31,80 31,23 -2,47% 30,99 31,80 31,19 31,23 31,24 24.296 35.515.203.700
24/9/2024 32,30 32,02 +0,66% 31,69 32,50 31,97 31,85 32,02 27.889 26.279.924.700
23/9/2024 31,25 31,81 -1,64% 31,06 32,48 31,74 31,78 31,81 24.782 34.721.876.000
20/9/2024 32,94 32,34 -1,52% 32,27 33,59 32,50 32,33 32,35 31.585 82.314.087.300
19/9/2024 32,95 32,84 +0,43% 32,42 33,52 32,83 32,83 32,85 20.615 31.590.634.200
18/9/2024 33,97 32,70 -4,19% 32,66 33,99 33,08 32,69 32,70 21.829 24.060.585.400
17/9/2024 34,43 34,13 +1,61% 34,12 34,89 34,41 34,13 34,15 29.094 32.358.924.900
16/9/2024 33,15 33,59 +1,60% 33,11 33,72 33,46 33,54 33,59 14.675 14.866.623.900
13/9/2024 33,45 33,06 -1,28% 32,48 33,86 33,01 33,05 33,06 24.439 31.135.550.600
12/9/2024 33,35 33,49 -0,30% 33,18 33,69 33,49 33,49 33,58 14.437 17.075.288.400
11/9/2024 34,20 33,59 -1,81% 33,35 34,28 33,60 33,59 33,60 20.858 20.113.432.100
10/9/2024 33,55 34,21 +0,91% 33,29 34,39 34,00 34,20 34,22 19.175 48.270.477.400
9/9/2024 34,17 33,90 -1,28% 33,75 34,96 34,24 33,89 33,90 19.110 22.661.612.600
6/9/2024 34,51 34,34 -0,75% 34,17 34,62 34,40 34,34 34,35 15.415 15.154.402.700
5/9/2024 34,46 34,60 +0,67% 34,22 35,34 34,89 34,59 34,61 25.192 30.498.087.900
4/9/2024 34,10 34,37 +1,54% 33,91 34,59 34,29 34,35 34,37 21.219 26.869.087.000
3/9/2024 34,30 33,85 -1,25% 33,65 34,34 33,88 33,83 33,85 15.980 17.028.280.700
2/9/2024 34,83 34,28 -2,06% 33,85 34,83 34,11 34,20 34,28 15.306 14.137.686.900
30/8/2024 35,25 35,00 +0,17% 34,57 35,30 34,94 35,00 35,01 16.763 42.084.599.900
29/8/2024 35,00 34,94 -0,29% 34,58 35,18 34,88 34,94 34,95 15.311 16.360.891.900
28/8/2024 34,98 35,04 +0,17% 34,77 35,16 35,01 35,03 35,05 13.829 15.775.385.100
27/8/2024 35,12 34,98 -0,06% 34,93 35,35 35,07 34,97 34,99 19.294 18.273.996.800
26/8/2024 34,93 35,00 +0,49% 34,37 35,24 34,88 34,99 35,00 22.952 28.971.965.500
23/8/2024 36,45 34,83 -3,81% 34,73 36,45 35,16 34,83 34,88 31.352 32.023.011.800
22/8/2024 36,67 36,21 -0,93% 35,93 36,80 36,22 36,08 36,22 17.275 16.460.980.900
21/8/2024 36,30 36,55 +1,16% 36,15 36,72 36,51 36,54 36,55 26.855 26.881.672.300
20/8/2024 36,65 36,13 -5,32% 35,75 37,23 36,48 36,13 36,14 37.782 52.165.133.900
19/8/2024 36,82 38,16 +4,69% 36,50 38,34 37,77 38,15 38,17 31.845 38.620.612.900
16/8/2024 38,06 36,45 -3,88% 36,45 38,47 37,08 36,45 36,48 9.851 38.734.397.500
15/8/2024 37,47 37,92 +1,55% 37,10 38,38 37,74 37,76 37,92 8.724 59.623.538.200
14/8/2024 37,02 37,34 +6,99% 35,77 37,34 36,82 37,26 37,35 1.743 83.091.533.100
13/8/2024 33,89 34,90 +4,21% 33,71 34,99 34,68 34,80 34,91 870 33.157.951.000
12/8/2024 33,50 33,49 +0,54% 33,31 33,75 33,49 33,41 33,50 5.840 14.327.142.000
9/8/2024 33,00 33,31 +1,74% 32,81 33,48 33,16 33,24 33,32 6.813 13.145.619.700
8/8/2024 31,88 32,74 +2,99% 31,87 33,04 32,62 32,74 32,75 8.170 16.882.285.500
7/8/2024 31,93 31,79 -0,44% 31,20 32,07 31,51 31,79 31,80 2.149 24.186.218.600
6/8/2024 32,86 31,93 -3,10% 31,78 33,12 32,39 31,93 31,96 5.992 28.250.260.200
5/8/2024 32,61 32,95 -0,63% 32,11 33,23 32,78 32,93 32,96 6.226 23.449.083.500
2/8/2024 34,49 33,16 -3,88% 32,95 34,58 33,61 33,15 33,18 714 24.487.762.300

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.