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

2015 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 15,7111
KAPANIŞ 15,7251

En Düşük

DÜŞÜK 10,98

En Yüksek

YÜKSEK 19,2
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.201512,212,4211,5411,64
05.01.201511,3211,7211,2211,69
06.01.201511,1711,6911,0711,44
07.01.201511,5611,9811,5411,69
08.01.201511,8611,9311,6111,76
09.01.201511,6411,6711,411,47
12.01.201511,3911,7611,3911,54
13.01.201511,5211,5910,9811,17
14.01.201511,0711,6111,0711,13
15.01.201511,3211,7911,3211,57
16.01.201511,6412,3311,6412,26
19.01.201512,1312,4711,6611,89
20.01.201512,0112,0511,4211,61
21.01.201511,6912,211,6111,93
22.01.201512,1112,3712,0112,16
23.01.201511,9812,211,8912,05
26.01.201511,9812,311,7212,2
27.01.201512,0812,9211,9312,74
28.01.201512,512,6212,212,3
29.01.201512,3212,8612,2612,86
30.01.201512,7512,9712,3712,59
02.02.201512,5212,812,3312,59
03.02.201512,712,9212,5912,59
04.02.201512,6412,8712,2612,33
05.02.201512,3212,5512,212,23
06.02.201512,1112,4712,0112,42
09.02.201512,4212,5712,2612,4
10.02.201512,2612,5312,2312,28
11.02.201512,3312,4512,1112,2
12.02.201512,3812,812,3812,59
13.02.201512,7512,9112,5312,77
18.02.201512,7413,3812,7413,06
19.02.201512,9413,4612,8213,31
20.02.201513,3313,4112,9213,18
23.02.201512,9913,4112,9913,41
24.02.201513,3613,5313,0613,28
25.02.201513,2113,5313,1413,38
26.02.201513,413,5313,2613,41
27.02.201513,414,0213,3313,77
02.03.201513,551413,413,93
03.03.201513,9714,0713,6813,68
04.03.201513,5813,9313,513,65
05.03.201513,814,0513,6814,02
06.03.20151414,6313,9714,44
09.03.201514,5914,7814,4214,49
10.03.201514,3115,114,3114,88
11.03.201514,9514,9514,0414,37
12.03.201514,4414,4713,814,15
13.03.201513,7514,2613,6814,19
16.03.201514,3214,3714,0414,09
17.03.201514,1214,5114,1214,32
18.03.201514,2914,7314,214,63
19.03.201514,6915,3714,6615,23
20.03.201515,515,7915,4215,5
23.03.201515,6915,7115,4915,59
24.03.201515,5215,7615,0315,3
25.03.201515,3215,6715,3215,52
26.03.201515,3915,5915,2715,35
27.03.201515,315,5515,1515,35
30.03.201515,4215,6715,3915,57
31.03.201515,4515,7715,3515,61
01.04.201515,6416,3115,516,31
02.04.201516,4717,2816,4116,82
06.04.201516,9417,2616,8417,01
07.04.201517,0917,4816,9217,44
08.04.201517,8318,1217,5617,78
09.04.201517,8817,9717,6317,82
10.04.201517,718,317,718,03
13.04.201517,9518,0917,5117,6
14.04.201517,2617,2616,6516,67
15.04.201516,7217,1616,6816,82
16.04.201516,6817,1616,6817,12
17.04.201516,9417,1216,417,04
20.04.201516,9217,0916,8217,07
22.04.201517,1117,3417,0417,12
23.04.201516,9217,2616,9217,22
24.04.201517,3317,3316,9516,97
27.04.201517,0417,0916,316,38
28.04.201516,3816,6716,1116,6
29.04.201516,3816,7916,3316,5
30.04.201516,5617,1216,5617,09
04.05.201517,0917,3916,9417,11
05.05.201516,9617,2616,8817,18
06.05.201517,1617,2816,9116,94
07.05.201516,8517,3416,8517,09
08.05.201517,3618,1217,2318,06
11.05.201518,0218,2217,5818,09
12.05.201517,9918,4117,9218,04
13.05.201518,1218,3118,0118,16
14.05.201518,618,8418,1618,16
15.05.201518,2218,3417,8918,02
18.05.201518,1218,1917,5317,71
19.05.201517,7218,4517,7218,45
20.05.201518,6518,8418,3718,47
21.05.201518,4718,4717,9918,36
22.05.201518,4218,4417,7417,99
25.05.201518,0218,3117,8618,21
26.05.201518,2418,2417,5917,81
27.05.201517,0618,1616,9418,16
28.05.201517,9218,1617,8618,16
29.05.201517,9718,0916,6817,06
01.06.201516,9917,9616,9917,77
02.06.201517,8718,0217,4917,66
03.06.201517,5817,7217,1117,16
05.06.201516,8317,4916,7317,34
08.06.201517,3917,6117,2317,36
09.06.201517,2917,4317,2417,33
10.06.201517,6117,7417,4917,67
11.06.201517,8117,8717,4617,46
12.06.201517,3917,4417,1617,39
15.06.201517,3317,4817,1617,36
16.06.201517,4318,2117,3818,12
17.06.201518,1618,2617,6718,09
18.06.201518,1218,5217,7718,41
19.06.201518,3218,3417,9717,99
22.06.201517,8918,3617,8918,21
23.06.201518,3718,3917,4117,54
24.06.201517,5417,6317,2817,44
25.06.201517,4917,5816,7816,78
26.06.201516,8917,6116,8817,61
29.06.201517,5117,5117,1617,43
30.06.201517,8117,8917,5317,89
01.07.201517,9217,9217,3817,39
02.07.201517,5617,7117,3917,71
03.07.201517,5617,5617,1917,51
06.07.201517,2817,7617,1917,48
07.07.201517,4317,6617,3417,44
08.07.201517,2917,5417,2917,38
10.07.201517,6117,6117,3617,39
13.07.201517,4817,6117,3917,48
14.07.201517,4817,4917,1317,28
15.07.201517,2617,2616,8316,83
16.07.201516,9917,4916,9417,36
17.07.201517,3617,6317,0617,23
20.07.201517,0617,1616,4616,46
21.07.201516,5516,616,2316,36
22.07.201516,1816,5516,0316,5
23.07.201516,3617,1416,3616,83
24.07.201516,8116,851616,18
27.07.201516,0716,115,4215,63
28.07.201515,7716,0715,4715,93
29.07.201515,9316,115,3715,47
30.07.201515,6816,5815,516,5
31.07.201516,4617,2316,2316,85
03.08.201516,716,9616,1516,26
04.08.201516,3116,5616,1116,35
05.08.201516,6116,8816,1616,88
06.08.201516,6317,1816,4116,61
07.08.201516,6316,7115,9516,1
10.08.201516,1316,515,9216,31
11.08.201516,2316,415,8316,26
12.08.201516,1316,9916,0316,61
13.08.201516,6117,2116,3617,16
14.08.201516,8817,0916,316,48
17.08.201516,616,615,3715,68
18.08.201515,516,415,1516,23
19.08.201516,0316,1815,5315,95
20.08.201515,6516,1815,4216,18
21.08.201515,9216,0815,4315,52
24.08.201515,2415,814,5715,33
25.08.201515,8516,0214,8714,87
26.08.201515,0915,5314,4215,42
27.08.201515,7315,9715,5715,82
28.08.201515,4315,7215,2415,52
31.08.201515,1215,6215,0915,47
01.09.201515,0915,6814,9415,6
02.09.201515,6816,9315,6816,81
03.09.201516,9117,6416,5116,86
04.09.201516,817,4316,7517,18
08.09.201517,3317,5417,1117,49
09.09.201518,2118,3717,3617,58
10.09.201517,3318,3717,2818,16
11.09.201517,9918,817,9418,8
14.09.201518,7219,218,2618,59
15.09.201518,518,6918,0418,04
16.09.201518,0918,3717,9417,94
17.09.201517,7718,5717,7418,09
18.09.201518,1618,1917,5117,79
21.09.201517,7918,3717,5818,02
22.09.201517,8418,1917,7117,92
23.09.201517,8918,6717,6318,6
24.09.201518,1618,5218,0618,36
25.09.201518,4718,4918,1218,41
28.09.201518,4118,4718,1218,31
29.09.201518,3218,4417,5818,14
30.09.201518,4118,5518,1618,37
01.10.201518,2718,5217,7718,02
02.10.201518,1218,4717,9618,39
05.10.201518,7418,8718,3618,37
06.10.201518,4518,517,4417,71
07.10.201517,4917,6116,7817,23
08.10.201517,3317,4416,9117,06
09.10.201516,6116,7816,316,4
13.10.201516,3116,9416,3116,4
14.10.201516,4816,5316,0816,11
15.10.201516,1616,3616,0316,2
16.10.201516,216,5816,0716,5
19.10.201516,5316,5315,8716,13
20.10.201516,3316,4316,0316,23
21.10.201516,316,415,9816,36
22.10.201516,4316,8816,3316,85
23.10.201517,1417,1416,5616,56
26.10.201516,6116,6116,316,58
27.10.201516,5817,0616,5117,04
28.10.201517,0617,1616,6316,78
29.10.201516,316,315,5815,97
30.10.201515,9816,1615,2515,58
03.11.201515,515,9715,0915,14
04.11.201515,315,7215,2515,72
05.11.201515,7215,9315,4715,55
06.11.201515,4815,815,215,3
09.11.201515,2515,4214,8915,25
10.11.201515,3715,3714,9415,17
11.11.201515,315,5715,2415,48
12.11.201515,5715,7215,3315,58
13.11.201515,4315,5215,2715,42
16.11.201515,5215,5215,1515,4
17.11.201515,6215,6215,215,2
18.11.201515,2415,3315,0515,3
19.11.201515,3815,5215,315,4
23.11.201515,4215,6815,3315,57
24.11.201515,4715,621515,37
25.11.201514,8515,1414,6515,02
26.11.201514,8714,9214,3714,74
27.11.201514,614,9514,5414,72
30.11.201514,5114,7513,5113,58
01.12.201513,8913,8912,6112,78
02.12.201512,7813,7912,7813,34
03.12.201513,7614,0413,3913,86
04.12.201513,8414,0613,1613,39
07.12.201513,8613,9713,4813,51
08.12.201513,5113,7312,9313,13
09.12.201513,4613,8713,1913,39
10.12.201513,5613,8913,4113,51
11.12.201513,3414,1713,3413,89
14.12.201513,7914,0113,5413,92
15.12.201513,9414,1913,3413,41
16.12.201513,2813,4812,8513,19
17.12.201513,5613,8913,2613,73
18.12.201513,6114,1413,3913,82
21.12.201513,7913,8913,5413,56
22.12.201513,4413,7113,1313,59
23.12.201513,7313,9613,4113,71
28.12.201513,6813,7913,4413,53
29.12.201513,4813,7613,4613,56
30.12.201513,5113,5113,3313,51