O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
5/6/2025 38,20 38,29 +0,55% 37,05 38,55 37,79 38,29 38,45 2.761 104.845.360
4/6/2025 39,02 38,08 -2,01% 38,07 39,30 38,66 38,08 38,38 2.855 98.169.977
3/6/2025 39,96 38,86 -2,85% 38,83 40,27 39,34 38,86 39,00 3.396 125.744.878
2/6/2025 40,21 40,00 -0,65% 39,54 41,05 40,15 40,00 40,18 3.368 122.567.650
30/5/2025 41,16 40,26 -1,20% 39,90 41,29 40,31 40,11 40,26 4.212 96.848.570
29/5/2025 40,45 40,75 +0,92% 40,25 41,36 40,90 40,70 40,75 2.496 92.586.855
28/5/2025 39,50 40,38 +2,57% 39,38 40,86 40,23 40,38 40,48 2.906 128.873.160
27/5/2025 39,62 39,37 +0,48% 38,87 39,97 39,34 39,34 39,37 2.913 98.049.170
26/5/2025 41,43 39,18 -5,82% 38,78 41,51 39,35 39,15 39,18 3.995 154.034.183
23/5/2025 42,05 41,60 -0,98% 41,37 43,50 42,32 41,60 41,62 5.890 201.653.700
22/5/2025 41,80 42,01 -0,80% 41,15 43,35 42,10 42,01 42,04 3.354 152.008.755
21/5/2025 42,46 42,35 +0,33% 41,45 43,78 42,55 42,29 42,35 2.837 131.562.629
20/5/2025 41,31 42,21 +4,74% 40,46 42,45 41,66 42,21 42,30 4.234 190.936.698
19/5/2025 38,53 40,30 +4,40% 38,22 40,52 39,94 40,07 40,30 3.667 168.232.202
16/5/2025 38,74 38,60 -1,20% 37,68 39,38 38,64 38,60 38,65 3.138 145.980.547
15/5/2025 39,46 39,07 -0,20% 38,81 39,92 39,36 39,07 39,24 2.988 113.568.737
14/5/2025 40,91 39,15 -4,09% 38,20 41,18 39,11 39,15 39,35 7.024 275.888.745
13/5/2025 41,80 40,82 -1,71% 40,82 42,28 41,47 40,82 40,93 2.629 88.975.943
12/5/2025 42,68 41,53 -1,70% 41,50 42,72 41,99 41,53 41,77 2.061 68.242.263
9/5/2025 42,80 42,25 -0,63% 41,96 42,80 42,19 42,25 42,31 1.138 53.412.317
8/5/2025 43,10 42,52 -1,19% 42,19 43,98 42,70 42,52 42,81 2.109 69.316.058
7/5/2025 42,65 43,03 +0,96% 42,07 43,03 42,60 42,79 43,03 1.431 59.035.362
6/5/2025 42,48 42,62 +1,48% 42,04 43,00 42,37 42,37 42,62 1.613 50.754.164
5/5/2025 43,40 42,00 -3,23% 41,33 43,60 42,13 41,88 42,04 2.749 88.051.114
2/5/2025 44,06 43,40 -5,65% 42,62 44,08 43,26 43,37 43,40 2.453 84.931.229
29/4/2025 47,22 46,00 -2,13% 45,72 47,49 46,54 45,85 46,00 1.720 80.872.100
28/4/2025 47,87 47,00 -1,78% 46,78 48,35 47,32 47,00 47,07 1.619 87.004.009
25/4/2025 46,25 47,85 +2,40% 46,25 47,96 47,52 47,70 47,85 1.914 85.479.491
24/4/2025 47,40 46,73 -1,62% 45,90 47,49 46,79 46,68 46,73 2.473 96.352.041
23/4/2025 45,15 47,50 +6,48% 45,15 47,94 47,13 47,38 47,53 3.310 189.040.415
22/4/2025 43,55 44,61 +2,08% 43,43 44,92 44,58 44,61 44,62 2.493 93.346.191
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

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.