Australia markets closed

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
22.01-0.02 (-0.09%)
At close: 05:07PM BRT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202421.9022.2921.8822.0122.014,594,200
23 Apr 202422.0122.2221.8622.0322.033,618,400
22 Apr 202422.3222.3222.0422.1222.124,851,600
19 Apr 202422.3822.5722.1222.1222.127,139,300
18 Apr 202422.4022.5422.1122.4322.438,218,700
17 Apr 202422.7222.7722.1822.4022.406,657,500
16 Apr 202423.0323.3522.4922.6222.6211,443,200
15 Apr 202422.0023.2921.8923.0323.0314,180,500
12 Apr 202422.0522.1721.8822.1022.106,907,300
11 Apr 202422.3022.4522.0422.3022.307,617,500
10 Apr 202422.2322.3921.9422.3522.358,163,800
09 Apr 202421.6022.4421.5722.4122.4113,704,800
08 Apr 202421.2921.6521.1021.5521.559,001,600
05 Apr 202421.4321.5421.0821.2521.255,406,800
04 Apr 202421.2321.6721.2321.4321.4310,953,700
03 Apr 202420.8521.2220.6320.9920.9915,236,100
02 Apr 202420.9020.9520.5620.8620.867,043,900
01 Apr 202421.2921.3720.8420.8620.8610,333,600
28 Mar 202421.9221.9521.3321.5021.5013,473,200
27 Mar 202421.8322.0221.4821.9021.9015,790,300
26 Mar 202422.7522.8022.1522.3922.397,015,300
25 Mar 202423.0723.1222.5722.7622.765,119,500
22 Mar 202423.1423.3522.7723.0523.054,349,500
21 Mar 202423.2523.4423.0123.1923.195,940,800
20 Mar 202423.0723.2822.9723.2323.235,452,800
19 Mar 202423.2023.3623.0323.1923.197,264,700
18 Mar 202423.1923.3222.9323.1423.147,898,500
15 Mar 202423.7023.9623.2523.2523.2512,457,800
14 Mar 202423.3523.7023.3023.5523.555,582,600
13 Mar 202422.6523.5322.6423.2623.266,702,800
12 Mar 202422.2822.6922.1122.5522.555,604,800
11 Mar 202421.4622.2021.4422.0722.074,695,000
08 Mar 202421.3521.7521.3221.6821.685,482,900
07 Mar 202421.5121.6421.3121.4621.466,239,900
06 Mar 202422.8122.8921.4521.4521.4514,243,200
05 Mar 202422.4923.0922.4022.6922.694,177,600
04 Mar 202422.4922.7622.3222.5522.553,533,600
01 Mar 202423.0723.3822.5122.5122.515,866,600
29 Feb 202422.7223.5122.6623.0623.069,181,400
28 Feb 202422.7623.1922.3622.4522.455,475,200
27 Feb 202422.4122.9222.2922.9022.905,705,000
26 Feb 202421.2522.3821.2122.1422.148,784,300
23 Feb 202421.6421.6821.1621.2521.256,887,100
22 Feb 202422.2222.3021.6121.6121.616,483,100
21 Feb 202422.1422.3221.6322.1822.186,633,500
20 Feb 202421.9822.2921.9022.2222.225,877,500
19 Feb 202422.2722.3921.9122.2122.213,234,200
16 Feb 202422.5122.6222.1122.4522.454,934,800
15 Feb 202422.5422.9022.4822.5222.525,142,400
14 Feb 202422.3422.8822.3422.5422.545,142,500
09 Feb 202422.9023.0622.3322.4522.455,039,100
08 Feb 202423.6123.6122.9023.0023.005,304,100
07 Feb 202423.6723.7923.3723.5323.534,324,300
06 Feb 202423.5023.8923.3923.7523.753,419,800
05 Feb 202423.1923.5922.8823.4623.467,060,400
02 Feb 202423.1023.2622.5923.0023.007,729,900
01 Feb 202423.4323.5322.9123.1023.106,361,900
31 Jan 202423.5323.9123.4323.4323.434,225,700
30 Jan 202423.7523.7523.3923.5323.533,770,100
29 Jan 202424.2524.3023.6323.7623.764,990,200
26 Jan 202424.2524.5624.1724.3424.341,670,500
25 Jan 202424.1724.3224.0524.2024.201,992,200
24 Jan 202424.3824.4724.0224.1724.174,676,900
23 Jan 202423.7924.3823.6024.2824.284,933,300
22 Jan 202423.7523.9523.5323.7023.704,399,700
19 Jan 202423.9323.9323.5123.7523.756,596,700
18 Jan 202424.4024.5023.8423.9323.936,269,800
17 Jan 202424.3524.4424.2124.3624.365,748,400
16 Jan 202424.5024.7224.2724.3424.348,494,900
15 Jan 202424.8024.9524.6524.7324.732,371,300
12 Jan 202424.1424.7824.0824.7124.716,487,000
11 Jan 202424.2024.3124.0624.1624.167,743,700
10 Jan 202424.0024.2823.9524.2824.284,094,900
09 Jan 202423.9324.3223.9124.0024.005,939,200
08 Jan 202423.9024.1523.8823.9423.943,050,400
05 Jan 202423.8524.3323.7124.0724.074,090,300
04 Jan 202424.4024.4323.9624.1224.124,164,000
03 Jan 202425.1725.3324.4724.4724.475,590,800
02 Jan 202424.9125.2924.7925.1725.174,261,800
28 Dec 202325.0025.1324.8724.9124.912,621,300
27 Dec 202324.9325.0824.7924.9924.992,335,200
26 Dec 202324.9725.0824.8525.0025.002,389,400
22 Dec 202324.9525.0324.6324.8724.876,896,600
21 Dec 202325.2025.2824.6524.8224.827,837,500
20 Dec 202324.1425.3124.0725.0425.0413,693,500
19 Dec 202323.7424.2223.6324.2224.229,284,900
18 Dec 202323.8023.8123.5123.6823.687,989,100
15 Dec 202324.1324.2323.4623.7223.7214,701,300
14 Dec 202324.4624.5323.7823.9723.977,535,500
13 Dec 202323.6024.3523.5424.3524.356,426,600
12 Dec 202323.8023.8323.5923.6023.603,939,800
11 Dec 202323.8823.9723.7523.7623.763,996,100
08 Dec 202323.7223.9023.4523.8823.885,190,000
07 Dec 202323.5123.6923.4223.6023.604,454,900
06 Dec 202323.9023.9423.1223.5123.519,732,700
05 Dec 202323.7323.9423.6323.8623.865,428,600
04 Dec 202323.7523.9423.5423.6123.614,051,000
01 Dec 202323.2123.8623.1523.8623.866,808,000
30 Nov 202323.2223.4623.0523.2123.2118,510,200
29 Nov 202323.4823.5323.1123.2123.218,709,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...