Serie storiche JBS ON
Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
---|---|---|---|---|---|---|---|
26 Mar 2025 | 39,70 | -1,21 | -2,96% | 41,55 | 41,71 | 38,80 | 19.164.800 |
25 Mar 2025 | 40,91 | -0,09 | -0,22% | 41,18 | 41,33 | 40,44 | 5.889.700 |
24 Mar 2025 | 41,00 | -0,81 | -1,94% | 41,84 | 41,95 | 40,51 | 6.804.500 |
21 Mar 2025 | 41,81 | 1,30 | 3,21% | 40,89 | 42,33 | 40,59 | 16.826.200 |
20 Mar 2025 | 40,51 | 1,12 | 2,84% | 39,09 | 42,15 | 39,05 | 19.274.600 |
19 Mar 2025 | 39,39 | 0,70 | 1,81% | 38,71 | 39,39 | 38,22 | 13.217.800 |
18 Mar 2025 | 38,69 | 5,62 | 16,99% | 36,15 | 39,10 | 36,12 | 31.007.800 |
17 Mar 2025 | 33,07 | -0,13 | -0,39% | 33,38 | 33,38 | 31,61 | 9.281.400 |
14 Mar 2025 | 33,20 | 0,24 | 0,73% | 33,20 | 33,55 | 32,86 | 4.396.200 |
13 Mar 2025 | 32,96 | -0,19 | -0,57% | 33,21 | 33,30 | 32,51 | 6.367.200 |
12 Mar 2025 | 33,15 | 0,95 | 2,95% | 32,27 | 33,24 | 32,16 | 6.584.000 |
11 Mar 2025 | 32,20 | -0,14 | -0,43% | 32,42 | 32,47 | 31,84 | 6.292.400 |
10 Mar 2025 | 32,34 | 0,84 | 2,67% | 31,24 | 32,59 | 31,24 | 6.191.900 |
07 Mar 2025 | 31,50 | 0,77 | 2,51% | 30,52 | 31,80 | 30,52 | 6.048.500 |
06 Mar 2025 | 30,73 | -0,38 | -1,22% | 31,10 | 31,20 | 30,40 | 7.684.100 |
05 Mar 2025 | 31,11 | 0,12 | 0,39% | 31,99 | 32,04 | 30,62 | 6.153.700 |
28 Feb 2025 | 30,99 | -0,28 | -0,90% | 31,23 | 31,49 | 30,61 | 10.402.300 |
27 Feb 2025 | 31,27 | 0,34 | 1,10% | 30,88 | 31,55 | 30,53 | 6.532.700 |
26 Feb 2025 | 30,93 | -0,07 | -0,23% | 31,15 | 31,26 | 30,65 | 4.704.000 |
25 Feb 2025 | 31,00 | 0,42 | 1,37% | 30,70 | 31,20 | 30,70 | 8.456.000 |
24 Feb 2025 | 30,58 | -0,86 | -2,74% | 31,52 | 31,65 | 30,56 | 7.257.800 |
21 Feb 2025 | 31,44 | 0,45 | 1,45% | 30,99 | 31,50 | 30,81 | 7.753.100 |
20 Feb 2025 | 30,99 | -0,66 | -2,09% | 31,55 | 31,57 | 30,64 | 14.319.600 |
19 Feb 2025 | 31,65 | -0,71 | -2,19% | 32,19 | 32,74 | 31,55 | 11.009.500 |
18 Feb 2025 | 32,36 | -0,25 | -0,77% | 32,69 | 32,83 | 32,20 | 6.375.900 |
17 Feb 2025 | 32,61 | -0,93 | -2,77% | 33,71 | 33,72 | 32,31 | 8.307.500 |
14 Feb 2025 | 33,54 | 1,20 | 3,71% | 32,50 | 33,73 | 31,93 | 11.184.500 |
13 Feb 2025 | 32,34 | -0,65 | -1,97% | 32,99 | 33,16 | 32,00 | 19.956.600 |
12 Feb 2025 | 32,99 | -1,63 | -4,71% | 34,36 | 34,46 | 32,75 | 13.379.800 |
11 Feb 2025 | 34,62 | -0,47 | -1,34% | 35,08 | 35,25 | 34,45 | 5.030.100 |
10 Feb 2025 | 35,09 | 0,53 | 1,53% | 34,97 | 35,53 | 34,84 | 5.024.200 |
07 Feb 2025 | 34,56 | -1,15 | -3,22% | 35,73 | 35,91 | 34,25 | 7.070.700 |
06 Feb 2025 | 35,71 | 0,64 | 1,82% | 35,07 | 35,74 | 35,07 | 3.965.400 |
05 Feb 2025 | 35,07 | 0,78 | 2,27% | 34,44 | 35,07 | 34,39 | 6.401.400 |
04 Feb 2025 | 34,29 | -1,35 | -3,79% | 35,64 | 35,74 | 34,07 | 7.938.800 |
03 Feb 2025 | 35,64 | 0,20 | 0,56% | 35,72 | 36,38 | 35,19 | 11.103.000 |
31 Gen 2025 | 35,44 | 0,42 | 1,20% | 35,03 | 35,85 | 34,94 | 7.385.400 |
30 Gen 2025 | 35,02 | 0,18 | 0,52% | 35,00 | 35,57 | 34,39 | 6.861.100 |
29 Gen 2025 | 34,84 | 0,06 | 0,17% | 35,02 | 35,42 | 34,74 | 4.629.200 |
28 Gen 2025 | 34,78 | -0,32 | -0,91% | 35,01 | 35,44 | 34,71 | 4.751.100 |
27 Gen 2025 | 35,10 | 1,46 | 4,34% | 33,75 | 35,10 | 33,75 | 7.010.400 |
24 Gen 2025 | 33,64 | -0,70 | -2,04% | 34,31 | 34,31 | 33,64 | 6.493.700 |
23 Gen 2025 | 34,34 | 0,68 | 2,02% | 34,05 | 35,06 | 33,65 | 8.924.300 |
22 Gen 2025 | 33,66 | 0,00 | 0,00% | 33,66 | 33,66 | 33,66 | 0 |
21 Gen 2025 | 33,66 | -0,63 | -1,84% | 34,25 | 34,25 | 32,56 | 10.433.100 |
20 Gen 2025 | 34,29 | 0,44 | 1,30% | 33,85 | 34,42 | 33,72 | 2.881.000 |
17 Gen 2025 | 33,85 | 0,29 | 0,86% | 33,66 | 34,50 | 33,48 | 6.768.800 |
16 Gen 2025 | 33,56 | -1,41 | -4,03% | 34,90 | 35,14 | 33,45 | 9.125.800 |
15 Gen 2025 | 34,97 | 0,02 | 0,06% | 35,32 | 35,44 | 34,46 | 6.991.800 |
14 Gen 2025 | 34,95 | -0,50 | -1,41% | 35,33 | 35,58 | 34,71 | 10.922.300 |
13 Gen 2025 | 35,45 | 0,10 | 0,28% | 35,35 | 35,60 | 34,96 | 4.223.700 |
10 Gen 2025 | 35,35 | -0,48 | -1,34% | 35,75 | 35,75 | 34,55 | 6.306.300 |
09 Gen 2025 | 35,83 | 0,21 | 0,59% | 35,64 | 36,01 | 35,10 | 2.943.300 |
08 Gen 2025 | 35,62 | -0,21 | -0,59% | 35,70 | 36,43 | 35,39 | 8.075.000 |
07 Gen 2025 | 35,83 | -0,56 | -1,54% | 36,44 | 36,93 | 35,80 | 8.887.500 |
06 Gen 2025 | 36,39 | 0,06 | 0,17% | 36,30 | 36,54 | 36,00 | 11.830.400 |
03 Gen 2025 | 36,33 | -0,77 | -2,08% | 36,88 | 37,05 | 36,12 | 5.857.500 |
02 Gen 2025 | 37,10 | 0,80 | 2,20% | 36,50 | 37,48 | 35,79 | 8.364.400 |
30 Dic 2024 | 36,30 | 0,09 | 0,25% | 36,20 | 37,18 | 36,20 | 8.809.400 |
27 Dic 2024 | 36,21 | -0,98 | -2,64% | 37,00 | 37,12 | 35,98 | 6.766.500 |