Jbs Sa (JBSS3) Storico

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