Mail

JBSS3.SA - JBS S.A.

São Paulo - São Paulo Delayed price. Currency in BRL

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	16.55	16.77	16.37	16.77	16.77	13,816,100
01 June 2023	16.94	17.00	16.30	16.41	16.41	12,096,600
31 May 2023	16.30	16.96	16.16	16.80	16.80	21,852,000
30 May 2023	16.52	16.62	16.03	16.41	16.41	6,505,600
29 May 2023	16.46	16.58	16.30	16.41	16.41	5,461,200
26 May 2023	16.51	16.80	16.32	16.40	16.40	7,186,300
25 May 2023	16.43	16.48	16.15	16.43	16.43	10,451,700
24 May 2023	16.87	16.87	16.13	16.15	16.15	17,072,900
23 May 2023	17.14	17.30	16.80	16.98	16.98	10,515,500
22 May 2023	17.00	17.46	16.95	17.14	17.14	16,098,900
19 May 2023	16.47	17.00	16.37	17.00	17.00	18,286,500
18 May 2023	16.26	16.47	16.14	16.40	16.40	10,929,900
17 May 2023	16.28	16.37	16.09	16.20	16.20	11,535,300
16 May 2023	16.26	16.38	15.97	16.22	16.22	15,219,700
15 May 2023	16.25	16.65	15.84	16.17	16.17	19,132,700
12 May 2023	15.56	16.42	15.12	16.14	16.14	60,004,300
11 May 2023	17.20	17.54	17.19	17.30	17.30	13,007,900
10 May 2023	17.72	17.74	17.17	17.30	17.30	14,434,400
09 May 2023	17.65	17.94	17.55	17.79	17.79	9,836,800
08 May 2023	17.50	17.90	17.21	17.80	17.80	13,269,400
05 May 2023	18.02	18.31	17.83	18.28	18.28	15,235,900
04 May 2023	17.70	18.14	17.64	17.95	17.95	8,639,200
03 May 2023	17.46	17.77	17.33	17.63	17.63	8,317,500
02 May 2023	17.89	18.00	17.16	17.39	17.39	10,240,300
28 Apr 2023	17.02	17.90	16.95	17.90	17.90	9,265,700
27 Apr 2023	16.64	17.13	16.45	17.02	17.02	9,255,700
26 Apr 2023	16.86	16.90	16.55	16.61	16.61	9,318,700
25 Apr 2023	16.99	16.99	16.60	16.85	16.85	9,858,300
24 Apr 2023	17.14	17.28	16.95	17.10	17.10	6,195,300
20 Apr 2023	17.07	17.19	16.88	17.15	17.15	9,114,900
19 Apr 2023	17.32	17.51	16.79	17.04	17.04	18,424,700
18 Apr 2023	17.11	17.33	17.00	17.33	17.33	6,672,800
17 Apr 2023	16.84	17.18	16.65	17.04	17.04	7,136,900
14 Apr 2023	16.97	16.97	16.41	16.59	16.59	9,579,400
13 Apr 2023	17.46	17.48	16.85	16.91	16.91	10,913,300
12 Apr 2023	17.60	17.76	17.21	17.42	17.42	11,107,300
11 Apr 2023	17.24	17.59	17.21	17.50	17.50	7,109,200
10 Apr 2023	16.84	17.38	16.77	17.17	17.17	6,073,800
06 Apr 2023	17.35	17.40	16.71	16.79	16.79	9,995,300
05 Apr 2023	17.44	17.59	17.14	17.22	17.22	9,471,200
04 Apr 2023	17.37	17.80	17.33	17.45	17.45	8,851,700
03 Apr 2023	17.74	17.84	17.06	17.30	17.30	11,163,000
31 Mar 2023	18.22	18.46	17.75	17.85	17.85	9,025,500
30 Mar 2023	18.10	18.32	17.94	18.21	18.21	6,952,600
29 Mar 2023	17.93	18.13	17.65	17.95	17.95	9,927,700
28 Mar 2023	18.13	18.27	17.63	17.91	17.91	13,517,900
27 Mar 2023	18.31	18.42	18.00	18.28	18.28	4,662,500
24 Mar 2023	18.23	18.43	17.91	18.11	18.11	15,121,700
23 Mar 2023	19.19	19.37	18.04	18.23	18.23	10,345,600
22 Mar 2023	18.30	19.08	18.15	18.52	18.52	20,994,000
21 Mar 2023	19.06	19.60	18.84	19.14	19.14	10,750,100
20 Mar 2023	20.48	20.48	19.00	19.00	19.00	13,796,500
17 Mar 2023	19.84	20.66	19.81	20.49	20.49	15,643,100
16 Mar 2023	19.50	20.95	19.46	19.98	19.98	15,009,100
15 Mar 2023	18.68	19.33	18.61	19.25	19.25	10,380,200
14 Mar 2023	18.79	19.06	18.61	19.01	19.01	7,488,000
13 Mar 2023	18.88	19.05	18.57	18.79	18.79	8,423,800
10 Mar 2023	19.65	19.69	19.07	19.11	19.11	7,077,000
09 Mar 2023	19.86	20.06	19.57	19.63	19.63	7,404,300
08 Mar 2023	19.68	19.98	19.41	19.86	19.86	8,613,400
07 Mar 2023	20.01	20.09	19.51	19.60	19.60	11,819,000
06 Mar 2023	19.73	20.27	19.58	20.02	20.02	8,807,200
03 Mar 2023	19.43	20.08	19.35	19.66	19.66	11,010,200
02 Mar 2023	19.19	19.59	18.80	19.35	19.35	11,511,000
01 Mar 2023	19.32	20.05	19.03	19.20	19.20	15,566,900
28 Feb 2023	18.69	19.28	18.69	19.19	19.19	9,947,600
27 Feb 2023	18.83	19.10	18.68	18.75	18.75	6,433,000
24 Feb 2023	18.80	19.02	18.43	18.81	18.81	11,602,600
23 Feb 2023	17.79	18.94	17.55	18.90	18.90	18,568,500
22 Feb 2023	18.20	18.56	17.88	17.91	17.91	12,234,700
17 Feb 2023	18.84	19.22	18.68	18.72	18.72	10,826,000
16 Feb 2023	19.42	19.64	18.80	19.01	19.01	9,713,700
15 Feb 2023	19.18	19.86	19.03	19.65	19.65	9,022,700
14 Feb 2023	19.52	20.01	19.03	19.18	19.18	9,971,500
13 Feb 2023	19.18	19.61	18.97	19.39	19.39	9,491,700
10 Feb 2023	18.53	19.10	18.52	18.84	18.84	8,683,600
09 Feb 2023	18.69	19.18	18.21	18.60	18.60	20,987,400
08 Feb 2023	18.93	19.02	18.54	18.82	18.82	7,859,200
07 Feb 2023	19.19	19.19	18.63	18.79	18.79	14,814,600
06 Feb 2023	19.44	19.44	18.87	19.12	19.12	17,521,000
03 Feb 2023	19.80	20.03	19.62	19.69	19.69	8,949,400
02 Feb 2023	20.16	20.39	19.76	19.85	19.85	10,766,700
01 Feb 2023	20.01	20.34	19.64	20.11	20.11	13,720,700
31 Jan 2023	20.82	20.95	19.83	20.08	20.08	21,254,400
30 Jan 2023	21.43	21.82	20.77	20.91	20.91	9,733,500
27 Jan 2023	21.86	21.90	21.23	21.43	21.43	5,913,300
26 Jan 2023	22.07	22.27	21.77	21.92	21.92	5,223,800
25 Jan 2023	22.07	22.26	21.76	22.07	22.07	3,979,700
24 Jan 2023	21.86	22.20	21.81	22.10	22.10	4,913,100
23 Jan 2023	21.66	22.17	21.59	21.78	21.78	5,969,300
20 Jan 2023	21.58	21.90	21.46	21.60	21.60	6,387,400
19 Jan 2023	21.58	21.82	21.34	21.70	21.70	5,237,100
18 Jan 2023	21.87	21.88	21.26	21.56	21.56	7,631,100
17 Jan 2023	21.46	21.88	21.32	21.67	21.67	6,128,900
16 Jan 2023	21.47	21.69	21.20	21.37	21.37	4,421,000
13 Jan 2023	21.93	22.06	21.32	21.50	21.50	8,963,200
12 Jan 2023	22.41	22.62	21.97	22.03	22.03	7,975,100
11 Jan 2023	22.28	22.59	21.72	22.41	22.41	12,433,600
10 Jan 2023	22.78	22.80	22.34	22.65	22.65	7,712,600
09 Jan 2023	21.93	23.02	21.92	22.88	22.88	8,526,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...