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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 32,707
KAPANIŞ 32,731

En Düşük

DÜŞÜK 24,12

En Yüksek

YÜKSEK 41,19
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202125,2825,5824,6424,76
05.01.202124,6425,1324,1225,13
06.01.202125,1325,4924,8124,98
07.01.202124,9825,824,9725,21
08.01.202125,326,0425,2825,82
11.01.202125,5926,0825,4825,65
12.01.202125,8526,2925,6526,05
13.01.202126,2626,625,8626,31
14.01.202126,4426,5625,8825,98
15.01.202125,726,1925,5925,83
18.01.202125,9426,0525,6125,65
19.01.202125,8826,1325,3325,89
20.01.202125,9426,5625,826,19
21.01.202126,226,425,7425,89
22.01.202125,6226,0525,525,94
26.01.202125,9426,3525,2125,53
27.01.202125,5625,825,0625,3
28.01.202125,2825,8625,1325,71
29.01.202125,4626,2925,4625,58
01.02.202125,7725,9125,1625,64
02.02.202125,9426,3125,5825,94
03.02.202126,0326,7726,0326,28
04.02.202126,3226,9826,1126,56
05.02.202126,7127,0826,5326,6
08.02.202126,7527,2426,4727,08
09.02.202127,0227,2626,6927,15
10.02.202127,1527,2926,6326,93
11.02.202127,1428,0227,128,02
12.02.202127,9628,5727,5428,39
17.02.202128,3629,528,0329,25
18.02.202129,2129,3828,5228,64
19.02.202128,5829,0727,9628,06
22.02.202127,528,326,9527,02
23.02.202127,3527,6727,0127,11
24.02.202127,2728,0327,0827,79
25.02.202127,8828,6627,2327,48
26.02.202127,6628,327,3227,32
01.03.202127,782927,7228,39
02.03.202128,1828,827,8228,61
03.03.202128,4829,4627,9128,57
04.03.202128,9229,5928,829,43
05.03.202129,5829,7329,2529,25
08.03.202129,0329,8728,5828,77
09.03.202128,9829,6828,7729,25
10.03.202129,4329,6428,1128,4
11.03.202128,6628,6727,7828,02
12.03.202127,8528,327,627,84
15.03.202127,8428,227,6728,2
16.03.202128,2228,4627,9328,2
17.03.202128,1128,8827,8728,7
18.03.202128,3328,5427,8228,24
19.03.202128,329,5528,1229,41
22.03.202129,1829,7928,8329,03
23.03.202128,8629,6528,8529,15
24.03.202129,4129,9829,0129,12
25.03.202129,7330,0429,4129,59
26.03.202129,8330,629,7430,38
29.03.202130,3731,2130,2631,15
30.03.202130,931,730,931,52
31.03.202131,2932,043132,04
01.04.202132,1532,4531,6932,22
05.04.202132,2232,4631,7532,09
06.04.202132,0333,0731,8232,54
07.04.202132,5233,1932,3933
08.04.202133,133,5833,0933,47
09.04.202133,3133,6233,0733,17
12.04.202133,2234,333,2234,13
13.04.202134,2334,4733,8334,21
14.04.202134,3635,434,2935,24
15.04.202135,3636,5535,336,52
16.04.202136,4736,735,335,34
19.04.202135,5737,1335,5736,67
20.04.202136,737,7736,737,08
22.04.202137,4737,8437,0837,38
23.04.202137,8338,2136,9637,04
26.04.202137,2537,5637,0837,51
27.04.202137,6237,6935,5535,64
28.04.202135,7535,8633,2133,46
29.04.202132,232,4931,6632,21
30.04.202131,9532,0531,2631,5
03.05.202131,3931,6130,731,1
04.05.202131,2132,1130,9731,85
05.05.202132,0132,4831,4132,48
06.05.202132,4132,5931,7432,05
07.05.202131,5832,6131,1732,61
10.05.202132,8433,0332,1832,99
11.05.202132,5533,3632,5433,36
12.05.202133,0633,1832,4932,72
13.05.202133,1133,4331,9332,01
14.05.202132,4132,5231,7532,14
17.05.202132,0132,2431,6731,85
18.05.202131,931,9830,7730,96
19.05.202130,8631,5330,3531,26
20.05.202131,3631,8430,9931,63
21.05.202131,8132,1831,3431,47
24.05.202131,5631,783131,43
25.05.202131,6732,0431,4631,77
26.05.202131,9832,4931,7531,8
27.05.202131,9332,1431,4331,48
28.05.202131,6131,7331,1331,5
31.05.202131,6431,7731,431,64
01.06.202131,8132,4131,0932,25
02.06.202132,4432,6231,6131,77
04.06.202131,8131,8831,0331,03
07.06.202131,0931,3430,731,11
08.06.202131,3931,4830,4730,59
09.06.202130,7231,1130,630,87
10.06.202131,0631,1430,4730,66
11.06.202130,9731,3130,3930,65
14.06.202130,8330,9630,5330,86
15.06.202130,930,930,1930,3
16.06.202130,3330,4729,7230,03
17.06.202129,9930,1529,3229,48
18.06.202129,5929,6129,0129,41
21.06.202129,4429,4828,8529,47
22.06.202129,3129,6829,1229,56
23.06.202129,7130,3829,6529,86
24.06.202130,1830,6230,0330,5
25.06.202130,7530,7929,7529,85
28.06.202129,9330,3829,9230,23
29.06.202130,3630,4629,8830,12
30.06.202129,9830,729,9130,43
01.07.202130,5530,6730,1930,47
02.07.202130,6631,0630,4330,89
05.07.202130,8631,1430,2530,59
06.07.202130,4630,5929,8529,99
07.07.202130,2530,4929,6130,33
08.07.202129,8930,7329,7230,35
12.07.202130,3530,729,7630,59
13.07.202130,3830,930,3830,67
14.07.202130,8931,1130,730,77
15.07.202130,8630,9230,1530,28
16.07.202130,3230,5329,8829,93
19.07.202129,6830,2929,4130,01
20.07.202129,9332,0129,9232,01
21.07.20213232,1131,5431,85
22.07.202131,8832,231,4632,01
23.07.202131,9532,4231,7132,07
26.07.202132,133,3232,0732,88
27.07.202132,6633,2132,4232,88
28.07.202133,0133,5232,7633,39
29.07.202133,4333,8933,0133,4
30.07.202133,1633,9432,9433,52
02.08.202133,9934,9333,8734,36
03.08.202134,4134,7433,9934,4
04.08.202134,0634,3333,6734,12
05.08.202134,2934,733,2133,45
06.08.202133,7934,4433,6334,1
09.08.202133,9435,2533,9434,47
10.08.202134,6434,6433,9934,02
11.08.202133,9734,5333,4934,53
12.08.202134,5734,7132,1132,51
13.08.202132,7633,2832,5232,76
16.08.202132,6433,2432,0233,15
17.08.202131,8631,8630,831,12
18.08.202131,0631,5830,7231,33
19.08.202131,1732,7931,0632,53
20.08.202132,3132,9732,3132,83
23.08.202132,8334,0732,5233,96
24.08.202134,3934,432,7932,86
25.08.202132,8533,0432,1932,91
26.08.202132,6833,4232,4632,49
27.08.202132,7532,7632,1532,15
30.08.202132,0632,5731,8932,29
31.08.202132,2732,4931,4232,27
01.09.202132,132,7232,0132,27
02.09.202132,132,4131,1231,31
03.09.202131,4832,2131,4432,21
06.09.202131,7733,2431,5433,24
08.09.202132,9333,0432,0732,38
09.09.202132,5533,9632,5333,49
10.09.202133,8633,9633,2133,39
13.09.202133,7334,5933,6534,35
14.09.202134,5134,9534,2634,47
15.09.202134,4634,4633,4633,83
16.09.202133,6934,7833,6534,21
17.09.202134,1834,3933,3933,76
20.09.202132,9633,7732,9633,73
21.09.202133,6534,5133,533,92
22.09.202134,0734,8133,8334,26
23.09.202134,4635,2934,0935,07
24.09.202134,9236,5634,8636,38
27.09.202136,2637,1836,1636,64
28.09.202136,6136,9436,3236,45
29.09.202136,6638,8336,5338,71
30.09.202138,9739,338,1438,4
01.10.202139,7640,3337,4737,63
04.10.202137,138,2236,8438,04
05.10.202138,3339,4538,2938,9
06.10.202138,4439,4338,2339,08
07.10.202139,1639,2637,7638
08.10.202138,339,0938,0338,72
11.10.202138,739,4238,4938,96
13.10.202139,2640,073939,64
14.10.202139,6839,8338,9639,34
15.10.202139,639,8639,0239,34
18.10.202138,9440,1738,9439,88
19.10.202139,4740,5938,6739,28
20.10.202139,2640,0539,0839,34
21.10.202138,6739,2137,5438,72
22.10.202138,0139,1237,6138,66
25.10.202138,1939,0437,8438,49
26.10.202138,7638,7637,738,21
27.10.202138,8240,0538,8138,86
28.10.202138,8139,4138,5238,82
29.10.202138,9441,1938,8940,44
01.11.202140,5940,8838,4838,48
03.11.202138,3838,7537,0938,07
04.11.202138,0739,4938,0439,23
05.11.202139,2840,3138,940,16
08.11.202139,9940,3539,0239,31
09.11.202139,1639,7338,5239,08
10.11.202138,9739,5438,639,21
11.11.202140,7140,7639,2139,56
12.11.202140,0240,2639,0539,58
16.11.202139,8139,9438,639,34
17.11.202138,4938,4937,0237,36
18.11.202137,5238,4837,2538,37
19.11.202138,1139,1538,1138,34
22.11.202138,5738,8237,6837,68
23.11.202138,0138,1637,1637,89
24.11.202137,7838,0537,2437,27
25.11.202137,3537,3536,3536,36
26.11.202135,4236,7535,0335,34
29.11.202135,8736,2335,5335,7
30.11.202135,7336,7535,4936,65
01.12.202136,9937,2734,7134,94
02.12.202135,1736,1135,0736,1
03.12.202135,3635,434,1134,34
06.12.202134,435,033434,69
07.12.202134,8735,934,7435,37
08.12.202135,6535,9835,0735,62
09.12.202135,9236,1135,2635,69
10.12.202136,1536,5335,7136,17
13.12.202136,2936,7535,7136,39
14.12.202136,6638,4836,5838,32
15.12.202138,8840,0438,8839,26
16.12.202139,0739,5237,838,72
17.12.202138,7239,3837,6938,07
20.12.202137,9738,937,6238,63
21.12.202139,0539,3238,4738,82
22.12.202139,0139,1437,9938,3
23.12.202138,4139,3138,338,77
27.12.202139,0539,0538,338,52
28.12.202138,638,9538,0138,95
29.12.202138,9839,1838,5539,11
30.12.202139,2839,3238,7839,01