JBSS3

JBS ON Historical Data - JBSS3

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Jbs Sa JBSS3 Bovespa Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.19 -1.01% 18.60 03:53:20
Open Price Low Price High Price Close Price Previous Close
18.93 18.54 19.02 18.79
more quote information »

JBSS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.0120.3918.5419.4513,154,480-1.41-7.05%
1 Month22.2822.6218.5420.719,095,260-3.68-16.52%
3 Months25.6026.4618.5421.438,348,042-7.00-27.34%
6 Months31.1332.7318.5424.768,483,718-12.53-40.25%
1 Year35.7839.8118.5430.589,088,941-17.18-48.02%
3 Years25.6739.8113.6527.1413,127,201-7.07-27.54%
5 Years9.8939.817.9124.2612,025,8638.7188.07%

JBSS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
08 Feb 2023 18.79 -0.33 -1.73% 19.19 19.19 18.63 14,814,600
07 Feb 2023 19.12 -0.57 -2.89% 19.44 19.44 18.87 17,521,000
04 Feb 2023 19.69 -0.16 -0.81% 19.80 20.03 19.62 8,949,400
03 Feb 2023 19.85 -0.26 -1.29% 20.16 20.39 19.76 10,766,700
02 Feb 2023 20.11 0.03 0.15% 20.01 20.34 19.64 13,720,700
01 Feb 2023 20.08 -0.83 -3.97% 20.82 20.95 19.83 21,254,400
31 Jan 2023 20.91 -0.52 -2.43% 21.43 21.82 20.77 9,733,500
28 Jan 2023 21.43 -0.49 -2.24% 21.86 21.90 21.23 5,913,300
27 Jan 2023 21.92 -0.15 -0.68% 22.07 22.27 21.77 5,223,800
26 Jan 2023 22.07 0.09 0.41% 21.82 22.25 21.76 3,979,700
25 Jan 2023 21.98 0.20 0.92% 21.86 22.20 21.81 3,286,400
24 Jan 2023 21.78 0.18 0.83% 21.66 22.17 21.59 5,969,300
21 Jan 2023 21.60 -0.10 -0.46% 21.58 21.90 21.46 6,355,700
20 Jan 2023 21.70 0.14 0.65% 21.58 21.82 21.34 5,237,100
19 Jan 2023 21.56 -0.11 -0.51% 21.87 21.88 21.26 7,631,100
18 Jan 2023 21.67 0.30 1.4% 21.46 21.88 21.32 6,128,900
17 Jan 2023 21.37 -0.13 -0.6% 21.47 21.69 21.20 4,421,000
14 Jan 2023 21.50 -0.53 -2.41% 21.93 22.06 21.32 8,963,200
13 Jan 2023 22.03 -0.38 -1.7% 22.41 22.62 21.97 7,975,100
12 Jan 2023 22.41 -0.24 -1.06% 22.28 22.59 21.72 12,433,600
11 Jan 2023 22.65 -0.23 -1.01% 22.78 22.80 22.34 7,712,600
10 Jan 2023 22.88 0.67 3.02% 21.93 23.02 21.92 8,526,700
Your Recent History
BOV
JBSS3
JBS ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230208 17:08:21