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.

JBSS3F - JBS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 43,55 43,70 +0,34% 43,08 43,90 43,53 43,36 43,70 1.525 52.922.701
16/4/2025 42,80 43,55 +1,26% 42,69 44,31 43,67 43,55 43,67 1.428 81.601.661
15/4/2025 43,15 43,01 +0,61% 42,76 43,56 43,05 43,01 43,15 1.346 74.549.747
14/4/2025 41,50 42,75 +4,09% 41,33 43,15 42,49 42,75 43,10 1.931 103.622.001
11/4/2025 41,59 41,07 -0,75% 41,06 41,97 41,43 41,07 41,43 1.203 49.638.712
10/4/2025 41,57 41,38 -0,96% 41,12 42,75 41,78 41,29 41,49 1.731 83.023.287
9/4/2025 39,89 41,78 +5,24% 39,46 41,95 41,01 41,42 41,78 2.163 94.089.034
8/4/2025 40,99 39,70 -2,58% 39,39 41,50 40,52 39,60 39,99 1.431 60.401.855
7/4/2025 40,00 40,75 -0,12% 39,85 41,67 40,73 40,75 41,06 2.284 77.868.791
4/4/2025 40,87 40,80 -1,35% 40,70 41,81 41,20 40,80 40,85 1.847 79.986.715
3/4/2025 41,31 41,36 -0,39% 40,63 41,70 41,33 41,10 41,36 1.827 84.077.588
2/4/2025 41,93 41,52 -0,98% 41,30 42,01 41,60 41,52 41,59 2.561 88.719.165
1/4/2025 41,16 41,93 +1,97% 40,88 41,96 41,65 41,71 41,93 4.596 97.453.542
31/3/2025 41,58 41,12 -1,63% 40,84 42,17 41,31 41,10 41,12 2.444 84.300.060
28/3/2025 41,95 41,80 0,00% 41,21 42,12 41,72 41,80 41,90 1.682 64.114.441
27/3/2025 40,00 41,80 +5,16% 39,80 42,33 41,28 41,80 41,92 3.064 129.371.584
26/3/2025 41,50 39,75 -2,72% 38,83 41,81 39,82 39,72 39,75 4.172 184.449.553
25/3/2025 41,05 40,86 +0,02% 40,12 41,34 40,95 40,50 40,86 1.959 73.208.984
24/3/2025 42,00 40,85 -2,85% 40,51 42,23 41,09 40,85 41,03 2.817 94.833.289
21/3/2025 40,80 42,05 +3,06% 40,66 42,31 41,72 42,01 42,05 2.512 122.376.005
20/3/2025 39,10 40,80 +3,45% 38,80 42,14 41,18 40,78 40,80 3.607 209.345.270
19/3/2025 38,61 39,44 +1,99% 38,24 39,44 38,85 39,17 39,44 2.792 120.838.613
18/3/2025 34,81 38,67 +17,18% 34,81 39,09 37,53 38,65 38,67 8.387 380.384.047
17/3/2025 33,30 33,00 -1,64% 31,63 33,59 32,28 32,56 33,00 3.184 79.018.582
14/3/2025 32,97 33,55 +0,99% 32,71 33,55 33,30 33,25 33,56 1.910 58.738.501
13/3/2025 33,30 33,22 +0,09% 32,52 33,31 32,92 33,06 33,22 1.401 45.470.617
12/3/2025 32,24 33,19 +2,44% 32,11 33,21 32,92 33,18 33,19 1.758 67.559.378
11/3/2025 32,59 32,40 -0,92% 31,85 32,60 32,14 31,92 32,40 1.676 48.591.533
10/3/2025 31,50 32,70 +3,38% 31,25 32,70 32,15 32,47 32,70 2.413 61.614.753
7/3/2025 30,73 31,63 +2,73% 30,50 31,79 31,48 31,50 31,63 1.971 75.911.881
6/3/2025 31,12 30,79 -1,69% 30,41 31,38 30,81 30,60 30,79 3.214 77.297.089
5/3/2025 31,19 31,32 +0,87% 30,64 32,34 31,24 31,02 31,32 1.760 48.589.010
28/2/2025 31,41 31,05 -1,55% 30,62 31,49 30,96 31,03 31,05 2.881 66.034.956
27/2/2025 30,93 31,54 +1,19% 30,55 31,54 31,18 31,27 31,54 1.342 59.101.214
26/2/2025 31,00 31,17 +1,14% 30,66 31,25 30,89 30,75 31,17 1.924 41.050.306
25/2/2025 30,58 30,82 +1,05% 30,58 31,20 30,88 30,82 30,95 2.206 59.124.316
24/2/2025 31,76 30,50 -3,24% 30,50 31,78 31,02 30,50 30,69 4.670 68.731.702
21/2/2025 30,99 31,52 +1,81% 30,83 31,52 31,19 31,30 31,52 2.303 68.875.542
20/2/2025 32,03 30,96 -2,37% 30,65 32,03 30,90 30,84 30,96 3.579 76.934.115
19/2/2025 32,36 31,71 -3,03% 31,55 32,75 32,07 31,70 31,71 1.952 66.267.635
18/2/2025 32,62 32,70 +0,18% 32,20 32,82 32,56 32,29 32,70 2.231 51.837.566
17/2/2025 33,76 32,64 -3,37% 32,36 33,76 32,77 32,50 32,64 2.326 73.311.253
14/2/2025 32,31 33,78 +4,61% 31,95 33,78 32,80 33,26 33,78 2.246 79.702.902
13/2/2025 33,00 32,29 -2,59% 32,00 33,13 32,40 32,22 32,29 2.459 69.663.665
12/2/2025 34,62 33,15 -4,80% 32,75 34,82 33,36 33,01 33,15 3.307 92.579.370
11/2/2025 35,09 34,82 -0,46% 34,35 35,25 34,83 34,52 34,82 1.972 52.765.789
10/2/2025 34,58 34,98 +1,24% 34,58 35,50 35,09 34,68 34,98 1.342 53.738.019
7/2/2025 35,71 34,55 -3,46% 34,26 35,94 34,85 34,47 34,55 2.049 58.653.674
6/2/2025 35,00 35,79 +1,16% 34,86 35,96 35,50 35,46 35,79 1.890 67.114.553
5/2/2025 34,40 35,38 +2,17% 33,90 35,38 34,95 34,70 35,38 1.506 72.692.139
4/2/2025 35,64 34,63 -1,98% 34,09 35,97 34,77 34,21 34,63 1.806 65.780.174
3/2/2025 35,44 35,33 -1,31% 35,21 36,35 35,78 35,33 35,68 2.573 79.780.909
31/1/2025 34,77 35,80 +2,08% 34,77 35,94 35,60 35,61 35,80 2.160 79.844.628
30/1/2025 34,84 35,07 -0,17% 34,39 35,55 34,85 34,96 35,07 2.771 69.305.517
29/1/2025 35,05 35,13 +1,24% 34,75 35,40 35,02 34,85 35,13 1.508 51.899.790
28/1/2025 35,15 34,70 -1,28% 34,70 35,44 35,09 34,70 34,99 2.254 60.267.862
27/1/2025 33,77 35,15 +4,40% 33,67 35,15 34,57 34,75 35,15 2.415 64.150.405
24/1/2025 34,00 33,67 -2,21% 33,67 34,67 33,91 33,67 33,94 1.542 50.597.199
23/1/2025 33,80 34,43 +1,65% 33,67 35,05 34,49 34,20 34,43 1.759 53.085.299
22/1/2025 33,66 33,87 +0,65% 33,36 34,20 33,73 33,50 33,87 1.396 46.195.436
21/1/2025 34,12 33,65 -1,35% 32,57 34,27 33,22 33,37 33,65 4.143 72.509.595
20/1/2025 33,90 34,11 +0,62% 33,74 34,41 34,14 34,11 34,37 4.720 71.806.471
17/1/2025 33,45 33,90 +0,33% 33,45 34,48 34,07 33,90 34,19 1.792 45.864.383
16/1/2025 35,03 33,79 -4,28% 33,46 35,35 34,11 33,65 33,79 1.550 57.258.514
15/1/2025 34,94 35,30 +1,64% 34,48 35,40 34,88 35,00 35,30 2.551 67.123.788
14/1/2025 35,22 34,73 -2,22% 34,72 35,59 35,01 34,73 35,01 1.763 45.438.353
13/1/2025 35,16 35,52 +1,02% 34,96 35,60 35,29 35,40 35,52 1.685 38.572.282
10/1/2025 36,01 35,16 -2,28% 34,59 36,03 35,20 35,16 35,27 1.733 56.527.451
9/1/2025 35,59 35,98 +1,55% 35,11 36,00 35,63 35,65 35,98 1.521 49.354.033
8/1/2025 35,81 35,43 -1,91% 35,40 36,45 35,73 35,43 35,58 2.097 54.440.785
7/1/2025 36,39 36,12 -1,01% 35,80 36,93 36,33 35,86 36,12 1.887 54.704.247
6/1/2025 36,45 36,49 -0,05% 36,01 37,31 36,30 36,36 36,49 1.810 55.116.825
3/1/2025 36,85 36,51 +0,22% 36,18 37,01 36,52 36,16 36,51 1.952 52.565.795
2/1/2025 36,70 36,43 +0,36% 35,80 37,48 36,51 36,30 37,50 2.984 71.545.023
30/12/2024 36,02 36,30 -0,25% 36,02 37,17 36,58 36,29 36,30 1.765 46.703.290
27/12/2024 37,19 36,39 -2,18% 35,97 37,48 36,40 36,20 36,39 1.546 57.430.167
26/12/2024 37,73 37,20 +0,08% 36,87 37,73 37,20 37,12 37,20 4.258 59.333.945
23/12/2024 37,53 37,17 -0,54% 36,69 37,99 37,24 37,17 37,77 4.560 72.657.182
20/12/2024 38,35 37,37 -2,94% 36,71 38,35 37,27 37,37 37,54 3.033 87.642.713
19/12/2024 39,30 38,50 -2,09% 38,11 39,65 38,58 38,21 38,50 2.218 61.411.505
18/12/2024 40,44 39,32 -3,39% 38,59 40,44 39,65 38,99 39,32 1.845 85.282.178
17/12/2024 39,48 40,70 +3,56% 39,40 40,72 40,15 40,48 40,70 3.377 96.213.418
16/12/2024 38,53 39,30 +2,08% 38,44 39,93 39,47 39,30 39,74 3.171 105.219.691
13/12/2024 38,02 38,50 +1,66% 37,97 39,57 38,90 38,50 38,85 1.577 90.172.076
12/12/2024 38,38 37,87 -1,66% 37,80 38,82 38,32 37,87 38,23 2.174 84.211.844
11/12/2024 38,37 38,51 +0,23% 37,95 39,22 38,47 38,51 39,09 3.957 90.461.315
10/12/2024 40,10 38,42 -3,59% 38,18 40,24 39,08 38,34 38,42 2.153 88.566.527
9/12/2024 39,06 39,85 +2,31% 38,95 40,04 39,41 39,85 40,04 1.954 66.275.027
6/12/2024 39,14 38,95 -0,51% 38,61 39,43 39,04 38,95 39,30 3.195 69.772.702
5/12/2024 39,39 39,15 +0,38% 38,30 39,48 38,93 38,83 39,15 1.593 61.622.947
4/12/2024 38,42 39,00 +1,33% 38,16 39,00 38,62 38,64 39,00 1.680 59.967.207
3/12/2024 37,64 38,49 +2,34% 37,44 38,70 38,22 38,35 38,49 2.424 76.340.784
2/12/2024 37,15 37,61 +1,73% 36,74 37,89 37,52 37,61 37,78 3.560 89.680.000
29/11/2024 36,41 36,97 +2,61% 36,35 37,85 37,17 36,97 37,24 3.785 97.831.803
28/11/2024 35,12 36,03 +3,18% 35,00 36,70 36,31 36,03 36,40 3.156 115.941.832
27/11/2024 35,32 34,92 -0,68% 34,89 35,48 35,07 34,92 35,19 1.452 43.413.816
26/11/2024 34,93 35,16 -0,23% 34,66 35,23 34,96 35,04 35,23 1.929 51.169.889
25/11/2024 34,55 35,24 -0,79% 34,34 35,24 34,73 34,60 35,24 2.054 61.063.509
22/11/2024 34,90 35,52 +2,54% 34,71 35,79 35,50 35,52 35,78 1.493 64.857.013
21/11/2024 34,85 34,64 -0,26% 34,35 35,07 34,68 34,64 34,65 1.462 53.193.454
19/11/2024 35,25 34,73 +0,03% 34,43 35,25 34,75 34,73 34,87 2.234 60.656.746
18/11/2024 35,27 34,72 -0,54% 34,72 35,93 35,20 34,72 35,48 6.909 96.955.593
14/11/2024 36,68 34,91 -2,35% 34,90 37,18 35,96 34,90 35,21 2.167 100.482.871
13/11/2024 35,89 35,75 +0,42% 35,21 35,89 35,44 35,64 35,75 1.883 72.962.217
12/11/2024 35,19 35,60 +0,91% 35,18 36,06 35,66 35,54 35,60 1.087 60.395.997
11/11/2024 34,80 35,28 +1,20% 34,80 35,70 35,25 35,08 35,28 1.231 45.716.267
8/11/2024 35,10 34,86 -2,52% 34,84 35,82 35,08 34,86 35,05 1.770 55.972.478
7/11/2024 36,96 35,76 -2,96% 35,14 36,98 35,90 35,76 36,05 2.198 72.728.589
6/11/2024 36,07 36,85 +2,16% 35,41 37,12 36,62 36,85 37,10 1.812 81.233.052
5/11/2024 36,01 36,07 +0,33% 35,63 36,20 35,90 36,00 36,07 1.162 41.033.427
4/11/2024 35,70 35,95 +1,73% 35,50 36,14 35,88 35,73 35,95 1.804 54.708.197
1/11/2024 36,01 35,34 -2,38% 35,34 36,23 35,76 35,34 35,65 2.658 56.461.366
31/10/2024 36,59 36,20 -1,01% 36,09 37,15 36,47 36,20 36,35 1.935 67.168.810
30/10/2024 36,50 36,57 +0,47% 35,82 36,79 36,30 36,53 36,57 1.799 65.498.843
29/10/2024 36,00 36,40 +1,28% 35,91 36,48 36,33 36,25 36,40 1.821 61.937.946
28/10/2024 34,35 35,94 +4,02% 34,35 36,25 35,79 35,94 36,00 2.377 98.659.277
25/10/2024 34,60 34,55 -0,35% 34,07 35,05 34,54 34,55 34,60 1.268 52.916.854
24/10/2024 34,98 34,67 -1,65% 34,45 35,31 34,91 34,67 34,72 1.960 55.461.904
23/10/2024 35,20 35,25 -0,11% 34,61 35,30 34,97 35,00 35,25 1.773 58.780.247
22/10/2024 34,83 35,29 +0,97% 34,40 35,29 34,85 35,09 35,29 2.322 60.789.414
21/10/2024 34,90 34,95 +0,43% 34,22 35,05 34,84 34,84 34,95 5.395 79.210.837

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.