Australia markets closed

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
34.34-0.26 (-0.75%)
At close: 05:07PM BRT
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202434.5134.6234.1734.3434.344,404,500
05 Sept 202434.4635.3434.2234.6034.608,739,400
04 Sept 202434.1034.5933.9134.3734.377,835,700
03 Sept 202434.3034.3433.6533.8533.855,025,600
02 Sept 202434.8334.8333.8534.2834.284,143,900
30 Aug 202435.2535.3034.5735.0035.0012,041,600
29 Aug 202435.0035.1834.5834.9434.944,689,800
28 Aug 202434.9835.1634.7735.0435.044,505,400
27 Aug 202435.1235.3534.9334.9834.985,210,000
26 Aug 202434.9335.2434.3735.0035.008,305,200
23 Aug 202436.4536.4534.7334.8334.839,107,100
22 Aug 202436.6736.8035.9336.2136.214,544,000
21 Aug 202436.3036.7236.1536.5536.557,361,000
20 Aug 202436.6537.2335.7536.1336.1314,297,200
20 Aug 20242 Dividend
19 Aug 202436.8238.3436.5038.1636.1610,223,200
16 Aug 202438.0638.4736.4536.4534.5410,443,700
15 Aug 202437.4738.3837.1037.9235.9315,794,400
14 Aug 202437.0237.3435.7737.3435.3822,563,300
13 Aug 202433.8934.9933.7134.9033.079,559,300
12 Aug 202433.5033.7533.3133.4931.734,277,900
09 Aug 202433.0033.4832.8133.3131.563,964,200
08 Aug 202431.8833.0431.8732.7431.025,174,600
07 Aug 202431.9332.0731.2031.7930.127,675,500
06 Aug 202432.8633.1231.7831.9330.268,720,700
05 Aug 202432.6133.2332.1132.9531.227,152,800
02 Aug 202434.4934.5832.9533.1631.427,284,000
01 Aug 202434.1534.6033.7534.5032.698,796,700
31 July 202434.3734.6033.5033.7231.9510,988,100
30 July 202433.7334.6733.3934.5632.756,964,100
29 July 202433.2533.6832.8633.5831.826,489,000
26 July 202432.0533.4932.0533.0231.299,296,400
25 July 202430.8730.9430.2730.9429.325,140,000
24 July 202430.4931.2230.3430.8729.253,975,500
23 July 202431.2031.3930.4230.5828.985,295,700
22 July 202431.1031.4830.8231.3529.713,671,300
19 July 202431.4531.8830.9731.2229.588,048,900
18 July 202432.0732.2130.9331.4529.806,222,600
17 July 202431.8532.4331.6032.2430.555,299,700
16 July 202432.0232.2031.6131.7230.064,336,600
15 July 202431.9632.2831.8032.0230.344,709,300
12 July 202431.8432.4231.7632.1030.423,849,800
11 July 202430.9531.8030.8231.8030.136,572,800
10 July 202430.9631.1830.3830.8229.204,806,000
09 July 202431.2531.3030.9230.9229.302,773,100
08 July 202431.1931.2930.7731.1929.562,887,600
05 July 202431.6431.8831.0631.2029.563,344,600
04 July 202431.4131.7131.0731.3629.724,591,300
03 July 202433.0733.3331.1831.2129.578,150,700
02 July 202432.6733.3032.6732.8031.084,658,600
01 July 202432.2433.0332.1632.6730.966,116,400
28 June 202432.4632.7431.8932.2730.588,110,100
27 June 202431.9032.7931.9032.6630.958,966,100
26 June 202431.5632.0431.5631.8930.228,249,900
25 June 202431.0031.5430.7431.5429.897,187,900
24 June 202430.7631.0930.5431.0029.386,100,400
21 June 202429.3630.9029.2730.6729.0614,539,700
20 June 202429.5729.9329.2629.5327.986,045,600
19 June 202428.7029.6028.7029.4127.875,051,900
18 June 202427.9228.9027.8528.9027.399,346,600
17 June 202428.6228.6827.7727.8326.376,752,900
14 June 202429.0329.1028.4028.6127.116,742,800
13 June 202429.1929.2728.9329.0627.543,906,500
12 June 202429.6129.6428.8929.1927.6610,028,200
11 June 202429.4029.6829.1529.5127.966,862,100
10 June 202429.2529.6529.1029.2527.725,402,100
07 June 202428.9029.3728.8529.2427.717,724,800
06 June 202428.6929.3328.5929.1727.645,807,700
05 June 202428.1528.8428.0928.5727.077,856,300
04 June 202428.4628.7228.1428.4526.967,125,000
03 June 202428.9929.0028.2128.7827.275,002,000
31 May 202428.8429.1228.5428.8427.338,797,100
29 May 202428.6929.2528.6128.9127.397,892,500
28 May 202429.2529.2628.4028.9527.439,740,900
27 May 202429.3529.3528.6328.9627.443,326,900
24 May 202429.5029.7729.1129.3627.825,042,100
23 May 202429.0029.4828.9029.4827.937,614,200
22 May 202429.2529.9929.0429.3527.8111,167,000
21 May 202429.2429.5028.7529.4927.9410,462,100
20 May 202429.1529.6329.1129.4027.867,082,800
17 May 202428.3029.2828.2029.1927.6617,089,200
16 May 202427.2128.4527.0528.4526.9613,125,200
15 May 202426.0027.5425.9227.1925.7620,938,700
14 May 202425.1525.3424.9625.1523.836,272,800
13 May 202424.6425.1324.6325.1223.805,154,900
10 May 202424.6225.0024.3224.6223.338,902,600
09 May 202424.2824.7024.1224.6123.324,949,700
08 May 202424.0824.6424.0424.4723.194,189,400
07 May 202423.9524.3423.9024.3123.045,924,700
06 May 202424.0024.1823.4023.8822.638,086,900
03 May 202424.2024.2123.6223.8622.617,196,200
02 May 202423.4724.4423.4723.8722.629,069,400
30 Apr 202423.2623.4723.2323.4422.214,228,900
29 Apr 202422.9923.4022.9523.4022.176,087,700
26 Apr 202422.3023.0522.1622.9121.718,910,900
25 Apr 202422.0822.2021.7822.0920.936,801,300
24 Apr 202421.9022.2921.8822.0120.864,601,200
23 Apr 202422.0122.2221.8622.0320.883,618,400
22 Apr 202422.3222.3222.0422.1220.964,851,600
19 Apr 202422.3822.5722.1222.1220.967,139,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...