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

2016 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 11,5704
KAPANIŞ 11,5484

En Düşük

DÜŞÜK 8,8

En Yüksek

YÜKSEK 14,06
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.201613,1913,3412,813,18
05.01.201613,2813,3612,5112,51
06.01.201612,3312,3811,2711,37
07.01.201611,312,0511,112,03
08.01.201611,7212,2511,612,25
11.01.201612,4812,5512,0312,48
12.01.201612,5112,5111,8312,13
13.01.201612,3812,3811,7811,87
14.01.201611,912,1311,5811,65
15.01.201611,5311,6211,0211,34
18.01.201611,3811,771111,72
19.01.201612,0312,0511,311,45
20.01.201611,2711,5511,0411,52
21.01.201611,3812,0711,3412,03
22.01.201612,212,2311,511,63
26.01.201611,4811,6310,3410,79
27.01.201610,611,059,069,19
28.01.20169,4310,068,9310,02
29.01.201610,2211,829,9611,82
01.02.201611,6711,810,7511,78
02.02.201611,4211,6310,8911
03.02.201611,0911,4710,7911,32
04.02.201611,512,3811,511,9
05.02.201611,91211,4811,57
10.02.201611,4211,4210,8511,34
11.02.201610,9711,1410,5111
12.02.201611,0711,3710,7510,99
15.02.201611,2711,310,8911,02
16.02.20161111,8710,8911,72
17.02.201611,812,5111,7312,41
18.02.201612,3112,6111,7511,97
19.02.201611,9512,5811,7812,17
22.02.201612,6613,2812,4312,98
23.02.201613,0313,0912,1512,17
24.02.201611,8512,9611,8212,95
25.02.201612,9913,0612,312,48
26.02.201612,812,911,9712,1
29.02.201611,8212,6811,6312,46
01.03.201612,7512,812,3312,75
02.03.201612,7513,1912,6313,01
03.03.201613,2314,0612,9913,74
04.03.201613,9913,9911,3811,9
07.03.201612,0312,5611,9212
08.03.20161212,911,9712,23
09.03.201612,5513,0612,3612,98
10.03.201613,2413,6812,913,39
11.03.201613,2813,5912,5812,9
14.03.201613,1313,2312,6612,86
15.03.201612,813,0611,8211,85
16.03.201611,7212,9511,6812,38
17.03.201612,0313,5612,0313,13
18.03.201613,4113,4412,9613,06
21.03.201613,1313,2312,6812,68
22.03.201612,5812,7812,212,2
23.03.201612,2112,4512,112,2
24.03.201612,1712,1711,7311,93
28.03.201612,1812,2511,5711,78
29.03.201611,912,3511,5811,6
30.03.201611,8312,0311,5211,62
31.03.201611,5811,9811,4811,97
01.04.201611,7311,911,611,75
04.04.201611,7511,8210,8510,9
05.04.201610,8911,0710,7210,8
06.04.201610,691110,6210,82
07.04.20161111,2210,5711,15
08.04.201611,3711,3710,4110,52
11.04.201610,5610,659,9610,01
12.04.201610,0610,299,669,94
13.04.201610,2210,249,7910,04
14.04.201610,0110,829,9210,65
15.04.201610,7210,7910,3210,56
18.04.201610,6210,6710,1710,34
19.04.201610,4110,6910,3610,57
20.04.201610,4610,5610,2210,27
22.04.201610,1710,279,569,76
25.04.20169,8410,249,8410,11
26.04.201610,2610,3110,0110,27
27.04.201610,3110,399,9410,06
28.04.201610,1710,449,9610,02
29.04.201610,0910,169,889,89
02.05.20169,539,829,269,45
03.05.20169,429,569,119,17
04.05.20169,219,769,119,7
05.05.20169,769,849,219,48
06.05.20169,349,659,269,48
09.05.20169,179,268,89,07
10.05.20169,179,6299,57
11.05.20169,79,799,259,34
12.05.20169,9611,99,9111,3
13.05.201611,3611,3910,6811,25
16.05.201611,2713,2911,1713,1
17.05.201613,4613,8312,3212,49
18.05.201612,3213,0712,1412,49
19.05.201612,4312,5911,7312,04
20.05.201612,4312,4911,511,79
23.05.201611,5811,7811,1611,31
24.05.201611,4211,6211,1411,17
25.05.201611,3611,5511,2311,41
27.05.201611,4711,6910,8910,99
30.05.201611,0611,1710,7410,94
31.05.201610,9911,0610,5810,72
01.06.201610,6811,3410,6611,06
02.06.201611,1111,1410,7810,97
03.06.20161111,561111,56
06.06.201611,4511,5611,1411,16
07.06.201611,0311,2510,9411,14
08.06.201611,2511,4811,0611,47
09.06.201611,3611,531111,09
10.06.201611,0911,210,8610,96
13.06.201610,7711,2210,6111,16
14.06.201611,1111,2510,7410,8
15.06.201610,8610,9710,1810,46
16.06.201610,4310,439,9110,18
17.06.201610,310,7510,310,32
20.06.201610,5810,610,0410,07
21.06.201610,110,269,9510,18
22.06.201610,110,249,79,71
23.06.20169,8110,389,7110,32
24.06.20169,8510,019,819,95
27.06.20169,9510,089,7610,01
28.06.201610,1810,189,79,87
29.06.20169,9310,89,8710,66
30.06.201610,610,9110,5410,72
01.07.20169,9110,299,8710,18
04.07.201610,2410,7210,2410,63
05.07.201610,510,7710,1510,21
06.07.201610,2210,4410,0810,38
07.07.201610,4610,4610,1510,24
08.07.201610,2610,6610,2110,58
11.07.201610,6610,6610,310,35
12.07.201610,410,510,2110,24
13.07.201610,2710,8910,2710,72
14.07.201610,9210,9710,4110,52
15.07.201610,5210,8310,4910,83
18.07.201610,810,810,5710,77
19.07.201610,7111,510,6311,5
20.07.201611,4811,6711,1611,16
21.07.201611,1911,4410,6811,31
22.07.201611,3111,5811,0311,17
25.07.201611,1611,511,0311,27
26.07.201611,2711,361111,09
27.07.201611,1411,271111,14
28.07.201611,2811,3111,0311,2
29.07.201611,2311,711,1111,69
01.08.201611,8311,8911,4511,81
02.08.201611,911,9311,511,65
03.08.201611,5911,9511,5111,9
04.08.201611,912,1811,8912,1
05.08.201612,0612,1511,711,83
08.08.201611,912,5411,912,12
09.08.201612,0112,2111,8311,92
10.08.201611,9312,1211,6211,95
11.08.201612,2112,2111,5911,98
12.08.201611,9812,111,6511,83
15.08.201611,8312,1811,7311,97
16.08.201611,7911,8711,5311,62
17.08.201611,7911,7911,3711,79
18.08.201611,7911,9311,6211,86
19.08.201611,7212,7311,712,52
22.08.201612,4312,6812,1812,49
23.08.201612,5212,9612,5112,8
24.08.201612,812,9312,5712,87
25.08.201612,9113,0512,7912,94
26.08.201612,9813,3512,913,22
29.08.201613,2113,613,1313,5
30.08.201613,4613,613,2413,57
31.08.201613,613,7213,1813,39
01.09.201613,3513,5513,313,39
02.09.201613,3913,4913,1513,35
05.09.201612,5912,8512,0112,01
06.09.201611,1111,871111,79
08.09.201611,7912,6611,712,66
09.09.201612,3812,6312,2612,51
12.09.201612,412,712,3212,45
13.09.201612,2812,7912,112,63
14.09.201612,8712,912,5612,62
15.09.201612,7312,8212,5612,82
16.09.201612,7613,0212,6812,87
19.09.201612,9412,9812,7312,87
20.09.201612,8413,2112,8413,01
21.09.201612,9613,1612,9113,08
22.09.201613,1813,312,9613,08
23.09.201613,2113,2512,9913,12
26.09.201613,0713,0712,5912,7
27.09.201612,713,0112,6212,79
28.09.201612,7713,0812,7712,96
29.09.201612,9412,9812,5712,63
30.09.201612,6612,7312,5612,66
03.10.201612,6812,9812,6812,98
04.10.201612,8713,0812,8512,98
05.10.201613,0113,8812,9113,78
06.10.201613,7413,7713,3913,43
07.10.201613,513,5213,2213,24
10.10.201613,3513,513,3213,44
11.10.201613,4613,4913,3313,47
13.10.201613,3513,4413,2913,39
14.10.201613,3913,6613,3513,6
17.10.201613,5713,7413,3913,61
18.10.201613,6613,7413,4613,49
19.10.201613,513,513,0113,39
20.10.201613,313,4312,8712,93
21.10.201613,0413,1512,6612,84
24.10.201612,9413,0712,8412,9
25.10.201612,9312,9912,612,63
26.10.201612,6312,669,9811,06
27.10.201611,1311,1910,6610,72
28.10.201610,7710,9210,4610,46
31.10.201610,6110,6310,410,41
01.11.201610,5210,6310,410,44
03.11.201610,4910,5510,1310,13
04.11.201610,1310,249,769,76
07.11.20169,9510,449,9110,4
08.11.201610,5510,810,0510,1
09.11.20169,879,969,779,77
10.11.20169,910,389,879,91
11.11.201610,0710,279,549,76
14.11.20169,8210,059,769,96
16.11.201610,1310,4410,1310,24
17.11.201610,4110,9410,4110,94
18.11.201611,0211,1710,8310,88
21.11.201610,8611,0310,5210,55
22.11.201610,6110,6410,4110,46
23.11.201610,4610,5810,2210,52
24.11.201610,610,6410,4910,54
25.11.201610,510,7110,4310,54
28.11.201610,610,6910,4410,6
29.11.201610,5510,8210,4310,43
30.11.201610,610,6610,3210,46
01.12.201610,410,499,599,73
02.12.20169,6510,49,2810,35
05.12.201610,410,49,889,95
06.12.201610,9711,8410,7211,84
07.12.201612,1712,5411,9312,28
08.12.201612,4212,4211,711,97
09.12.201612,0912,111,5311,81
12.12.201611,4711,7911,2711,59
13.12.201611,5312,0111,4211,95
14.12.201611,8312,0611,6511,75
15.12.201611,7811,8911,5611,7
16.12.201611,7512,111,6211,97
19.12.201611,9512,0711,7611,87
20.12.201611,9212,111,7912,1
21.12.201612,1412,3812,112,28
22.12.201612,2412,3712,0412,31
23.12.201612,2812,3812,1412,21
26.12.201612,2812,3712,2112,31
27.12.201612,3212,3512,0912,12
28.12.201612,1812,4912,112,31
29.12.201612,3112,3512,1512,21