Australia markets open in 1 hour 3 minutes

JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
22.51-0.55 (-2.39%)
At close: 06:07PM BRT
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Nov 202323.2523.3823.0123.3423.347,328,700
27 Nov 202323.0123.2222.8323.2223.228,490,700
24 Nov 202322.8422.9722.5322.9722.977,124,700
23 Nov 202322.3022.8922.1622.8722.878,151,000
22 Nov 202321.3822.3021.3822.1722.1712,303,800
21 Nov 202321.8221.8721.1721.3121.318,142,600
20 Nov 202321.7321.8821.4821.8221.825,631,000
17 Nov 202321.6622.1421.6421.6421.649,812,300
16 Nov 202320.8121.7220.6321.6621.6611,447,800
14 Nov 202320.8521.3320.2120.8820.8814,366,100
13 Nov 202321.3221.4320.9421.0021.006,770,600
10 Nov 202321.1521.5521.1221.3121.317,469,100
09 Nov 202321.5021.6420.8521.0721.078,132,400
08 Nov 202321.7221.9021.3421.5021.509,975,500
07 Nov 202321.3321.7721.3321.6821.687,689,400
06 Nov 202320.9321.5120.9021.3221.329,242,900
03 Nov 202320.6121.0620.6120.8520.858,696,800
01 Nov 202320.0220.7720.0220.4620.4610,271,800
31 Oct 202319.9920.1819.7720.0320.035,555,900
30 Oct 202319.9920.1919.7719.9119.916,742,100
27 Oct 202320.0120.4119.7019.8819.887,528,500
26 Oct 202319.4419.9919.4319.9719.9710,016,800
25 Oct 202319.3419.4819.1819.3019.305,295,100
24 Oct 202319.5119.6519.2919.3419.346,294,300
23 Oct 202319.1419.5819.1319.4019.405,913,500
20 Oct 202318.8719.2618.8619.2019.209,037,800
19 Oct 202319.2419.2618.9318.9718.978,692,100
18 Oct 202318.9019.3618.9019.2319.2312,195,600
17 Oct 202319.1119.2618.9819.0319.037,059,500
16 Oct 202319.0519.4019.0419.2119.219,590,200
13 Oct 202319.0819.1818.8218.9718.979,986,500
11 Oct 202319.0019.2318.8519.1719.1711,682,500
10 Oct 202318.4518.8818.2418.7918.7912,459,400
09 Oct 202318.1018.4117.8718.3818.389,749,000
06 Oct 202318.0518.2817.9618.1718.1710,476,500
05 Oct 202318.2218.3217.9718.2118.217,074,200
04 Oct 202318.1818.5118.1818.2118.219,971,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...