Australia markets open in 6 hours 2 minutes

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
28.96+0.01 (+0.03%)
As of 02:43PM BRT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202428.6929.2528.6128.9628.964,810,600
28 May 202429.2529.2628.4028.9528.959,740,900
27 May 202429.3529.3528.6328.9628.963,326,900
24 May 202429.5029.7729.1129.3629.365,042,100
23 May 202429.0029.4828.9029.4829.487,614,200
22 May 202429.2529.9929.0429.3529.3511,167,000
21 May 202429.2429.5028.7529.4929.4910,462,100
20 May 202429.1529.6329.1129.4029.407,082,800
17 May 202428.3029.2828.2029.1929.1917,089,200
16 May 202427.2128.4527.0528.4528.4513,125,200
15 May 202426.0027.5425.9227.1927.1920,938,700
14 May 202425.1525.3424.9625.1525.156,272,800
13 May 202424.6425.1324.6325.1225.125,154,900
10 May 202424.6225.0024.3224.6224.628,902,600
09 May 202424.2824.7024.1224.6124.614,949,700
08 May 202424.0824.6424.0424.4724.474,189,400
07 May 202423.9524.3423.9024.3124.315,924,700
06 May 202424.0024.1823.4023.8823.888,086,900
03 May 202424.2024.2123.6223.8623.867,196,200
02 May 202423.4724.4423.4723.8723.879,069,400
30 Apr 202423.2623.4723.2323.4423.444,228,900
29 Apr 202422.9923.4022.9523.4023.406,087,700
26 Apr 202422.3023.0522.1622.9122.918,910,900
25 Apr 202422.0822.2021.7822.0922.096,801,300
24 Apr 202421.9022.2921.8822.0122.014,601,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...