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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 24,1574
KAPANIŞ 24,1041

En Düşük

DÜŞÜK 14,58

En Yüksek

YÜKSEK 32,76
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202027,9129,0527,4429,05
03.01.202028,8329,7428,4129,33
06.01.202029,0829,328,3328,64
07.01.202028,8329,1428,3129,14
08.01.202029,8230,4329,4229,86
09.01.202029,8630,2329,7930,23
10.01.202030,2630,5729,630,06
13.01.202030,1930,6830,1230,68
14.01.202030,6930,9130,2930,65
15.01.202030,3430,9730,230,55
16.01.202030,7530,9730,2530,77
17.01.202030,8631,8730,6931,77
20.01.202031,7831,931,2331,84
21.01.202031,732,7631,6732,13
22.01.202031,8732,2330,8332,09
23.01.202031,9832,1231,0131,84
24.01.202031,8131,8131,0831,29
27.01.202030,5130,5128,8329,14
28.01.202030,2230,6829,4830,09
29.01.202030,4330,6629,2229,25
30.01.202028,8329,0528,0828,77
31.01.202028,7329,5728,3729,45
03.02.202030,1130,5429,4930,03
04.02.202030,6530,7229,1629,34
05.02.202029,8830,0228,8529,07
06.02.202029,3129,3928,2528,6
07.02.202028,4128,4727,327,41
10.02.202027,4127,8526,6727,24
11.02.202027,4727,7627,2527,71
12.02.202028,0728,1426,9527,56
13.02.202027,1328,4526,9828,07
14.02.202028,0828,1827,3627,53
17.02.202027,7528,2827,4227,56
18.02.202027,5627,9426,9227,44
19.02.202027,7528,6227,6228,62
20.02.202028,6728,727,2527,53
21.02.202027,2527,8527,0427,75
26.02.202026,4426,5324,4825,11
27.02.202024,625,5423,3624,12
28.02.202023,9724,2322,8524,23
02.03.202023,9425,1823,8625,01
03.03.202024,9826,1524,1524,22
04.03.202025,0325,3124,0325,31
05.03.202025,0925,0922,5923,71
06.03.202022,4422,921,4222,44
09.03.202020,5620,6118,7119,21
10.03.202020,8222,3419,9522,16
11.03.202021,0921,7118,5520,27
12.03.202015,4820,2414,5817,88
13.03.202020,8222,4818,7222,28
16.03.202017,8820,3517,1319,11
17.03.202019,5422,4219,2419,89
18.03.202018,6518,9717,0817,99
19.03.202017,6222,316,3321,36
20.03.202023,1123,9519,7320,49
23.03.202020,7221,0219,5420,66
24.03.202022,6423,5621,9422,65
25.03.202022,5325,2621,7923,54
26.03.202024,6626,3322,3423,36
27.03.202022,4223,7721,8122,3
30.03.202022,2123,7122,0223,03
31.03.202022,6222,9421,6721,71
01.04.202020,4723,7120,3223,25
02.04.202023,4823,4922,3122,31
03.04.202022,6422,7420,1621,78
06.04.202022,6423,5722,2522,51
07.04.202023,8224,221,1821,19
08.04.202021,4721,7520,3520,67
09.04.202020,9321,1920,2920,29
13.04.202020,2621,2820,0321,1
14.04.202021,4121,6221,2521,47
15.04.202021,0422,2720,9222,16
16.04.202022,4222,5421,6822,22
17.04.202022,6422,922,3422,76
20.04.202022,312321,7822,79
22.04.202022,9623,4222,5423,28
23.04.202023,4923,7922,4223,28
24.04.202022,8723,3921,6823
27.04.202023,3325,0923,1124,97
28.04.202025,7126,1225,0625,54
29.04.202025,3625,7724,625,39
30.04.202025,1825,4624,4925,22
04.05.202024,3824,923,6224,09
05.05.202024,4324,7323,8324,08
06.05.202024,2125,0323,7424,42
07.05.202024,8725,9424,5425,8
08.05.202026,1626,4324,8124,81
11.05.202024,8225,6224,2624,51
12.05.202024,6925,6124,0325,12
13.05.202025,526,9325,3426,71
14.05.202026,8427,0525,3625,88
15.05.202025,1825,2824,0624,69
18.05.202025,2825,2822,7823,05
19.05.202023,2323,6822,2622,53
20.05.202022,823,0121,8822,26
21.05.202022,3822,4921,1621,58
22.05.202021,5422,4121,3921,85
25.05.202022,2222,3121,6921,98
26.05.202022,2622,521,621,86
27.05.202022,0623,121,8523,02
28.05.202023,1623,6522,8623,28
29.05.202023,2523,522,5623,25
01.06.202023,2523,4822,6723,23
02.06.202023,2923,4822,923,08
03.06.202023,2623,2621,2421,79
04.06.202021,9522,9521,6122,71
05.06.202022,9623,0522,1622,16
08.06.202022,1923,3622,1623,16
09.06.202023,3124,1822,9923,33
10.06.202023,6623,7522,7823,38
12.06.202022,7623,3822,4423,26
15.06.202022,7623,4522,6122,74
16.06.202023,123,2822,6422,8
17.06.202023,2323,9123,1423,68
18.06.202023,824,1123,2523,75
19.06.202023,862423,3323,66
22.06.202023,6623,6622,8122,9
23.06.202023,0423,2622,7122,78
24.06.202022,7623,2822,2423,1
25.06.202023,1123,2622,7722,96
26.06.202022,9623,2622,3222,41
29.06.202022,4722,7121,9422,31
30.06.202022,0622,6821,8922,38
01.07.202022,4922,7821,9522,1
02.07.202022,3122,6421,9422,53
03.07.202022,4923,2322,4123,23
06.07.202023,2823,8122,9823,62
07.07.202023,6924,5523,6324,29
08.07.202024,4324,6123,8723,93
09.07.202023,9324,0323,4123,53
10.07.202023,5624,5823,524,17
13.07.202024,2924,3923,4823,53
14.07.202023,5923,6822,8623,29
15.07.202023,4123,4823,0223,44
16.07.202023,4123,6322,5522,67
17.07.202023,0723,5922,7723,59
20.07.202023,4824,4323,2323,97
21.07.202023,9724,3623,5623,56
22.07.202023,6523,8622,9323,33
23.07.202023,3324,3323,3323,66
24.07.202023,5923,6623,0123,35
27.07.202023,4423,5622,9623,26
28.07.202023,2823,6322,9823,54
29.07.202023,5623,8723,3923,45
30.07.202023,2823,8122,9823,25
31.07.202023,3323,3822,7122,78
03.08.202023,2323,9623,0823,81
04.08.202023,6523,8822,8923,23
05.08.202023,4523,5122,8923,08
06.08.202023,1423,6922,9523,33
07.08.202023,1123,4422,8622,93
10.08.202022,9623,3322,5523,23
11.08.202023,1124,222,923,08
12.08.202023,3823,6622,9623,66
13.08.202024,3324,6923,4423,44
14.08.202024,3924,8124,1524,66
17.08.202024,6426,0124,5825,28
18.08.202025,5525,6124,8225,25
19.08.202025,526,4925,426,04
20.08.202025,8626,5525,5625,85
21.08.202025,7426,0525,5225,8
24.08.202025,9826,0825,6125,94
25.08.202026,1326,224,9125,16
26.08.202025,325,3324,2724,7
27.08.202024,9525,124,3324,43
28.08.202024,6624,8423,9624,21
31.08.202024,1424,1823,6223,74
01.09.202023,7824,0623,3123,59
02.09.202023,6523,9623,4123,87
03.09.202023,812423,0723,29
04.09.202023,2523,4222,6823,14
08.09.202022,9623,3122,8123,11
09.09.202023,2323,5923,1123,28
10.09.202023,3324,3523,0723,84
11.09.202023,9624,4823,7523,84
14.09.202024,0624,8123,9424,55
15.09.202024,9325,5923,9325,5
16.09.202025,4625,6524,5824,69
17.09.202024,5525,1324,4124,64
18.09.202024,6625,424,324,63
21.09.202024,2324,5224,0924,33
22.09.202024,324,4223,8123,81
23.09.202024,0224,0222,8622,87
24.09.202022,9323,2522,6522,92
25.09.202022,8723,0222,3822,86
28.09.202023,0423,1121,7121,82
29.09.202021,8322,3221,5421,54
30.09.202021,7922,0121,4321,86
01.10.202021,912221,321,7
02.10.202021,621,8321,2421,24
05.10.202021,3721,8321,2821,64
06.10.202021,7921,8621,1621,28
07.10.202021,3421,5721,0621,12
08.10.202021,1921,3620,8521,28
09.10.202021,1421,2520,3520,42
13.10.202020,5320,9420,2120,81
14.10.202020,9322,8420,6622,73
15.10.202022,4424,2622,2623,71
16.10.202023,8124,8123,7424,55
19.10.202024,6624,6923,2823,42
20.10.202023,6524,0923,3523,66
21.10.202023,7123,8423,2923,38
22.10.202023,4523,7823,0423,31
23.10.202023,2823,3522,3822,53
26.10.202022,4123,0422,122,31
27.10.202022,3122,3821,5421,61
28.10.202021,321,5121,0621,14
29.10.202021,1421,3920,6320,79
30.10.202020,6120,9320,3220,59
03.11.202021,1521,1620,1420,21
04.11.202020,4720,7220,2420,61
05.11.202020,9421,2420,4221,15
06.11.202021,0521,3120,7821,28
09.11.202021,6121,7621,2821,43
10.11.202021,6922,3421,2122,16
11.11.202022,3422,7422,1222,31
12.11.202022,923,2622,1622,21
13.11.202022,4322,722,0622,41
16.11.202022,6422,8622,1822,37
17.11.202022,2822,8322,2822,43
18.11.202022,5823,5122,522,89
19.11.202023,2623,3922,7323,11
20.11.202023,1123,4822,9623,26
23.11.202023,4824,223,4423,63
24.11.202023,7824,0623,5723,88
25.11.202023,9324,4323,924
26.11.202024,0324,4324,0324,24
27.11.202024,3324,8124,2424,41
30.11.202024,5224,9424,4124,49
01.12.202024,8725,3324,5524,85
02.12.202025,0325,2524,6624,84
03.12.202024,8425,0124,1824,61
04.12.202024,6324,9524,2124,32
07.12.202024,3224,4823,8824,18
08.12.202024,1224,8424,0824,33
09.12.202024,4224,6323,8823,91
10.12.202023,9724,0223,3323,57
11.12.202023,3823,823,0123,66
14.12.202023,7823,8823,4423,57
15.12.202023,6324,2123,3924,14
16.12.202024,0625,1624,0624,91
17.12.202024,8825,124,6724,88
18.12.202024,8225,5524,8125,04
21.12.202024,4825,0324,3824,58
22.12.202024,6925,6824,6425,46
23.12.202025,6125,7625,0325,16
28.12.202025,2825,3925,0325,24
29.12.202025,3325,8225,1925,4
30.12.202025,4925,5824,925,03