Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
JBS S.A. logosu
JBSS3.SA
JBS S.A.
23:16:10
39.03 R$
0.0000 (%0.00)
Önceki Kapanış: 38.29
Düşük₺38.4
Yüksek₺40.06
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

JBSS3.SA: JBS S.A. Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 8,3728
KAPANIŞ 8,3462

En Düşük

DÜŞÜK 5,71

En Yüksek

YÜKSEK 10,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
29.03.20078,498,497,447,44
30.03.20077,548,286,968,09
02.04.20077,968,127,87,96
03.04.20078,028,177,88,17
04.04.20078,038,177,958,02
05.04.20077,988,057,938,05
09.04.20077,988,177,988,17
10.04.20078,058,0988,05
11.04.20077,898,037,737,91
12.04.20077,868,287,848,28
13.04.20078,178,48,18,28
16.04.20078,178,388,178,23
17.04.20078,288,288,18,23
18.04.20078,098,238,098,23
19.04.20078,178,287,938,28
20.04.20078,178,498,148,49
23.04.20078,48,498,48,4
24.04.20078,338,468,338,46
25.04.20078,48,498,338,49
26.04.20078,48,468,218,28
27.04.20078,168,4988,49
30.04.20078,288,48,288,28
02.05.20078,38,468,288,33
03.05.20078,338,468,168,46
04.05.20078,468,498,288,49
07.05.20078,498,518,468,49
08.05.20078,498,548,238,38
09.05.20078,288,378,128,12
10.05.20078,238,287,737,91
11.05.20077,968,097,968,07
14.05.20078,128,177,868,09
15.05.20078,028,167,988,09
16.05.20078,058,127,827,91
17.05.20077,967,967,667,96
18.05.20078,058,127,727,75
21.05.20077,87,847,477,47
22.05.20077,527,637,497,49
23.05.20077,597,597,377,38
24.05.20077,427,547,47,54
25.05.20077,547,597,447,49
28.05.20077,587,847,517,75
29.05.20078,178,177,827,84
30.05.20077,848,287,618,28
31.05.20078,498,688,428,6
01.06.20078,779,498,778,91
04.06.20079,049,358,128,12
05.06.20078,548,758,498,58
06.06.20078,588,688,498,49
08.06.20078,288,68,098,6
11.06.20078,658,728,48,44
12.06.20078,388,68,248,49
13.06.20078,48,498,318,33
14.06.20078,288,468,288,37
15.06.20078,48,467,917,95
18.06.200788,17,657,79
19.06.20077,797,897,447,47
20.06.20077,598,027,337,84
21.06.20077,848,057,547,93
22.06.20077,968,057,668,02
25.06.20078,078,387,988,17
26.06.20078,238,47,737,88
27.06.20077,897,967,497,73
28.06.20077,988,317,88,28
29.06.20078,48,638,218,6
02.07.20078,659,048,549,04
03.07.20079,029,218,869,16
04.07.20079,129,1999,16
05.07.20079,079,329,059,32
06.07.20079,289,519,149,46
10.07.20079,479,769,359,54
11.07.20079,410,119,359,88
12.07.20079,8410,259,769,97
13.07.20079,889,979,49,67
16.07.20079,679,779,49,69
17.07.20079,659,699,469,53
18.07.20079,539,539,189,3
19.07.20079,359,569,169,56
20.07.20079,469,679,189,32
23.07.20079,39,519,259,51
24.07.20079,479,479,169,16
25.07.20079,149,358,869,26
26.07.20079,049,128,618,82
27.07.20078,848,968,638,65
30.07.20078,829,148,689,14
31.07.20079,239,328,778,77
01.08.20078,829,48,749,35
02.08.20079,469,939,359,88
03.08.20079,839,989,359,4
06.08.20079,469,839,049,56
07.08.20079,679,79,359,63
08.08.20079,6210,289,629,98
09.08.20079,8810,149,469,69
10.08.20079,469,569,289,56
13.08.20079,769,979,639,93
14.08.20079,889,989,479,56
15.08.20079,359,658,818,81
16.08.20078,478,637,758,3
17.08.20078,919,048,338,82
20.08.20078,969,148,658,65
21.08.20078,778,778,288,28
22.08.20078,68,778,478,77
23.08.20078,829,238,69,14
24.08.20079,239,678,919,65
27.08.20079,569,839,469,51
28.08.20079,469,549,149,35
29.08.20079,359,569,239,46
30.08.20079,539,679,339,56
31.08.20079,779,989,569,98
03.09.20079,989,989,769,88
04.09.20079,889,939,819,88
05.09.20079,569,819,569,76
06.09.20079,869,869,49,46
10.09.20079,49,49,059,14
11.09.20079,539,539,239,35
12.09.20079,39,48,918,93
13.09.20079,39,39,059,18
14.09.20079,259,448,779,11
17.09.20079,049,198,829,02
18.09.20078,919,468,919,46
19.09.20079,469,569,259,26
20.09.20079,359,358,898,89
21.09.20079,099,098,568,81
24.09.20078,829,148,638,86
25.09.20078,898,918,758,82
26.09.20078,9198,778,77
27.09.20078,828,918,758,91
28.09.20078,818,868,658,72
01.10.20078,728,828,568,6
02.10.20078,68,658,128,14
03.10.20078,238,247,958,07
04.10.20078,148,287,917,93
05.10.20078,098,237,968,09
08.10.20078,128,247,797,96
09.10.20078,098,147,867,88
10.10.20077,888,237,828,23
11.10.20078,48,498,028,16
15.10.20078,48,47,917,93
16.10.20078,058,057,87,8
17.10.20077,967,967,77,75
18.10.20077,757,87,77,79
19.10.20077,88,167,757,79
22.10.20077,87,967,687,93
23.10.20077,968,127,918,03
24.10.20078,058,097,938,09
25.10.20078,18,17,887,93
26.10.20077,918,097,868,09
29.10.20078,128,147,797,79
30.10.20077,847,887,77,72
31.10.20077,758,497,78,49
01.11.20078,338,338,038,17
05.11.20078,038,167,757,75
06.11.20077,887,967,687,82
07.11.20077,737,887,527,61
08.11.20077,617,687,357,42
09.11.20077,517,597,037,44
12.11.20077,447,447,177,33
13.11.20077,197,547,197,52
14.11.20077,477,87,477,73
16.11.20077,597,917,547,91
19.11.20077,887,887,547,75
21.11.20077,547,657,197,54
22.11.20077,447,657,447,54
23.11.20077,547,957,547,93
26.11.20077,9687,447,7
27.11.20077,567,77,387,51
28.11.20077,587,757,457,59
29.11.20077,567,887,447,82
30.11.20077,848,127,88,09
03.12.20078,078,267,887,96
04.12.20077,917,987,797,91
05.12.20077,938,027,517,75
06.12.20077,867,867,597,63
07.12.20077,727,87,587,8
10.12.20077,87,87,567,58
11.12.20077,617,667,477,59
12.12.20077,667,667,357,49
13.12.20077,427,426,967,07
14.12.20077,127,216,946,96
17.12.20076,986,986,266,26
18.12.20076,436,496,216,21
19.12.20076,286,615,996,33
20.12.20076,356,495,85,91
21.12.20075,896,135,735,78
26.12.20075,946,125,716,12
27.12.20076,086,245,896,21
28.12.20076,266,385,986,38