O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 34,80 34,80 +0,72% 34,22 34,93 34,52 34,29 34,80 1.634 74.402.377
17/10/2024 33,65 34,55 +1,02% 33,60 34,59 34,26 34,52 34,55 2.066 61.829.087
16/10/2024 33,70 34,20 +1,85% 33,13 34,33 33,88 34,02 34,20 2.024 70.113.833
15/10/2024 32,74 33,58 +2,38% 32,56 33,58 33,28 33,48 33,58 1.584 58.066.629
14/10/2024 31,87 32,80 +3,08% 31,76 32,80 32,40 32,74 32,80 1.750 44.827.569
11/10/2024 32,38 31,82 -2,03% 31,53 32,50 31,80 31,65 31,82 1.537 43.985.243
10/10/2024 32,60 32,48 -0,06% 31,92 32,70 32,32 32,36 32,49 1.610 38.878.933
9/10/2024 32,34 32,50 +0,49% 31,70 32,50 32,07 32,23 32,50 1.653 47.110.188
8/10/2024 32,21 32,34 +0,03% 32,01 32,54 32,30 32,31 32,34 1.405 40.970.249
7/10/2024 32,48 32,33 -0,22% 32,18 32,82 32,41 32,32 32,33 2.211 53.774.990
4/10/2024 32,23 32,40 +0,25% 31,90 32,40 32,19 32,29 32,40 1.148 33.712.402
3/10/2024 32,85 32,32 -2,94% 32,10 33,20 32,51 32,29 32,32 1.515 47.416.507
2/10/2024 32,80 33,30 +2,30% 32,60 33,60 33,05 33,00 33,30 2.421 71.729.717
1/10/2024 31,70 32,55 +2,10% 31,23 33,05 32,63 32,53 32,55 3.544 74.081.747
30/9/2024 31,30 31,88 +1,85% 30,90 31,88 31,37 31,61 31,88 1.181 33.812.997
26/9/2024 31,07 31,30 +0,74% 31,07 31,50 31,30 31,27 31,30 961 36.161.593
25/9/2024 31,79 31,07 -2,57% 31,01 32,00 31,25 31,07 31,20 1.359 60.152.044
24/9/2024 32,46 31,89 +0,28% 31,70 32,65 31,97 31,84 31,89 2.173 46.087.916
23/9/2024 32,13 31,80 -1,97% 31,00 32,46 31,72 31,71 31,80 5.484 77.962.302
20/9/2024 32,76 32,44 -0,64% 32,27 33,59 32,75 32,36 32,44 1.722 54.105.237
19/9/2024 32,62 32,65 -0,21% 32,41 33,52 32,75 32,65 32,70 1.452 54.106.569
18/9/2024 34,02 32,72 -4,61% 32,67 34,10 33,08 32,72 32,78 1.996 62.417.958
17/9/2024 33,90 34,30 +2,24% 33,63 34,89 34,44 34,26 34,30 1.989 67.065.987
16/9/2024 33,06 33,55 +1,70% 33,06 33,70 33,46 33,54 33,55 1.932 52.872.833
13/9/2024 33,45 32,99 -0,96% 32,49 33,85 32,97 32,99 33,03 2.317 62.264.062
12/9/2024 33,59 33,31 -0,80% 33,19 33,70 33,49 33,31 33,75 1.199 36.812.638
11/9/2024 34,29 33,58 -1,35% 33,36 34,40 33,65 33,58 33,62 1.527 46.470.728
10/9/2024 33,74 34,04 +0,38% 33,38 34,40 33,91 34,04 34,35 1.241 38.914.523
9/9/2024 34,48 33,91 -0,67% 33,76 34,96 34,29 33,91 34,24 1.638 41.567.721
6/9/2024 34,60 34,14 -1,19% 34,14 34,60 34,38 34,14 34,46 1.079 33.800.294
5/9/2024 34,59 34,55 0,00% 34,24 35,30 34,82 34,54 34,55 1.683 63.730.045
4/9/2024 33,90 34,55 +1,92% 33,90 34,59 34,30 34,50 34,55 1.633 47.778.688
3/9/2024 34,37 33,90 -1,80% 33,66 34,59 33,93 33,90 34,00 1.714 44.179.903
2/9/2024 34,90 34,52 -0,78% 33,86 34,99 34,15 34,14 34,52 2.030 58.916.517
30/8/2024 35,15 34,79 -0,26% 34,60 35,28 34,87 34,79 34,80 1.310 51.564.916
29/8/2024 35,11 34,88 -0,85% 34,58 35,17 34,88 34,87 34,88 998 38.885.225
28/8/2024 34,95 35,18 +0,51% 34,53 35,18 35,00 35,02 35,18 1.205 41.581.966
27/8/2024 35,00 35,00 +0,03% 34,53 35,34 35,08 34,98 35,00 1.474 41.445.366
26/8/2024 34,83 34,99 +0,29% 34,42 35,20 34,87 34,99 35,15 1.707 59.505.951
23/8/2024 36,33 34,89 -3,08% 34,75 36,40 35,18 34,89 35,00 3.341 93.312.569
22/8/2024 36,46 36,00 -1,23% 35,91 36,79 36,19 35,99 36,00 1.609 58.021.545
21/8/2024 36,16 36,45 +1,25% 36,16 36,72 36,48 36,45 36,56 2.214 59.025.951
20/8/2024 36,16 36,00 -5,66% 35,75 37,21 36,53 35,97 36,00 2.519 106.329.883
19/8/2024 36,95 38,16 +3,98% 36,54 38,35 37,80 38,16 38,24 7.082 146.364.260
16/8/2024 38,00 36,70 -3,19% 36,57 38,46 37,34 36,67 36,70 1.987 97.909.907
15/8/2024 37,34 37,91 +1,80% 37,15 38,36 37,73 37,74 37,91 2.141 108.748.111
14/8/2024 36,09 37,24 +7,35% 35,78 37,28 36,66 37,12 37,24 3.955 151.921.328
13/8/2024 33,75 34,69 +3,40% 33,40 34,97 34,62 34,67 34,69 1.579 88.131.904
12/8/2024 33,31 33,55 +1,05% 33,31 33,75 33,48 33,34 33,55 1.552 44.867.215
9/8/2024 32,72 33,20 +1,97% 32,72 33,48 33,11 33,20 33,21 1.579 49.629.809
8/8/2024 31,80 32,56 +2,71% 31,80 33,00 32,62 32,56 32,75 1.432 49.443.359
7/8/2024 31,80 31,70 -1,25% 31,21 32,00 31,50 31,53 31,70 1.367 56.856.211
6/8/2024 32,80 32,10 -2,43% 31,80 33,10 32,42 31,80 32,10 1.996 50.305.007
5/8/2024 32,33 32,90 -0,27% 32,12 33,23 32,83 32,80 32,90 1.540 56.179.207
2/8/2024 34,50 32,99 -4,38% 32,97 34,60 33,60 32,99 33,40 1.724 52.097.814
1/8/2024 34,08 34,50 +2,25% 33,72 34,59 34,30 34,50 34,55 2.341 70.306.081
31/7/2024 34,48 33,74 -2,03% 33,51 34,58 34,01 33,72 33,74 1.245 54.154.047
30/7/2024 33,52 34,44 +2,65% 33,40 34,65 34,13 34,43 34,44 1.614 63.091.535
29/7/2024 33,15 33,55 +1,67% 32,89 33,69 33,37 33,54 33,55 1.169 47.433.635
26/7/2024 31,07 33,00 +6,90% 31,07 33,48 32,89 33,00 33,14 3.152 89.830.911
25/7/2024 30,55 30,87 -0,06% 30,11 31,00 30,57 30,74 30,87 791 26.657.923
24/7/2024 30,50 30,89 +0,95% 30,40 31,20 30,91 30,89 31,10 921 27.397.591
23/7/2024 31,20 30,60 -1,80% 30,44 31,39 30,77 30,60 30,78 1.874 32.217.365
22/7/2024 31,00 31,16 +0,58% 30,00 31,46 31,08 31,16 31,08 4.212 45.718.508

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.