Jbs Sa Historical Data - JBSS3T | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Jbs Sa (JBSS3T)
Jbs Sa (JBSS3T) Historical

Jbs Sa (JBSS3T)

32.34

0.00

(0.00%)

Closed 12 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741728540	32.18	0	0.00	32.18	32.18	32.18	0
1741642140	32.18	0	0.00	32.18	32.18	32.18	0
1741382940	32.18	0	0.00	32.18	32.18	32.18	0
1741296540	32.18	0.48	1.51	32.17	32.18	32.17	3000
1741210140	31.7	0.56	1.80	31.69	31.7	31.69	400
1740778200	31.14	-0.32	-1.02	31.13	31.14	31.13	4000
1740691740	31.46	-0.88	-2.72	31.45	31.46	31.45	5000
1740605400	32.34	0.9	2.86	31.14	32.34	31.14	1700
1740518940	31.44	0	0.00	31.44	31.44	31.44	0
1740432540	31.44	-0.37	-1.16	31.43	31.44	31.43	1500
1740173400	31.81	-0.41	-1.27	31.54	31.81	31.54	900
1740087000	32.22	-0.88	-2.66	31.37	35.65	30.92	7000
1740000540	33.1	-0.63	-1.87	33.54	33.549999	33.09	3000
1739914140	33.73	0.11	0.33	32.5	33.73	32.5	4500
1739827800	33.62	-0.62	-1.81	33.63	33.95	32.83	14500
1739568600	34.24	1.79	5.52	34.23	34.24	34.23	2000
1739482140	32.45	-0.82	-2.46	32.82	33.9	32.439999	62000
1739395740	33.27	-2.05	-5.80	33.59	34.39	33.09	10000
1739309400	35.32	0	0.00	35.32	35.32	35.32	0
1739223000	35.32	0	0.00	35.32	35.32	35.32	0
1738963800	35.32	-1.5	-4.07	35.69	35.7	34.71	112500
1738877340	36.82	1.11	3.11	36.23	36.82	36.23	23000
1738790940	35.71	0.24	0.68	35.7	35.71	35.7	68000
1738704600	35.47	-0.41	-1.14	35.25	36.2	35.25	104500
1738618200	35.88	-0.94	-2.55	37.75	37.76	35.87	15000
1738358940	36.82	0	0.00	36.82	36.82	36.82	0
1738272540	36.82	1.39	3.92	36.82	36.83	35.59	36700
1738186200	35.43	-0.14	-0.39	36.05	36.06	35.42	15300
1738099740	35.57	-0.49	-1.36	35.56	35.57	35.56	600
1738013340	36.06	0.76	2.15	34.71	36.06	34.71	2400
1737754140	35.3	0	0.00	35.3	35.3	35.3	0
1737667740	35.3	0.25	0.71	35.29	35.3	35.29	600
1737581400	35.05	1.1	3.24	33.86	35.05	33.86	235600
1737495000	33.95	-0.57	-1.65	33.4	33.95	33.4	22200
1737408600	34.52	-0.42	-1.20	35.05	35.06	34.51	8000
1737149400	34.94	0.54	1.57	34.93	34.94	34.93	120000
1737062940	34.4	-2.97	-7.95	34.39	34.4	34.39	1500
1736976540	37.37	0	0.00	37.37	37.37	37.37	0
1736890140	37.37	0.35	0.95	37.36	37.37	37.36	2000
1736803740	37.02	0	0.00	37.02	37.02	37.02	0
1736544540	37.02	-1.18	-3.09	37.01	37.02	37.01	100000
1736458200	38.2	0	0.00	38.2	38.2	38.2	0
1736371800	38.2	0	0.00	38.2	38.2	38.2	0
1736285400	38.2	1.57	4.29	38.19	38.2	38.19	200
1736198940	36.63	-0.76	-2.03	36.71	36.72	36.62	12000
1735939800	37.39	0	0.00	37.39	37.39	37.39	0
1735853400	37.39	0.06	0.16	36.59	37.39	36.59	700
1735594200	37.33	-1.27	-3.29	37.32	37.33	37.32	100
1735334940	38.6	-0.21	-0.54	37.39	38.6	37.39	136900
1735248540	38.81	1.39	3.71	39.63	39.64	38.8	245100
1734989340	37.42	-0.06	-0.16	37.41	37.42	37.41	7000
1734730200	37.48	-2.91	-7.20	37.91	37.92	37.47	700
1734643740	40.39	0	0.00	40.39	40.39	40.39	0
1734557340	40.39	0	0.00	40.39	40.39	40.39	0
1734470940	40.39	2.04	5.32	40.38	40.39	40.38	300
1734384600	38.35	0	0.00	38.35	38.35	38.35	0
1734125400	38.35	0	0.00	38.35	38.35	38.35	0
1734039000	38.35	-0.61	-1.57	38.34	38.35	38.34	156300

Caterpillar Financial Se...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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