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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 32,183
KAPANIŞ 32,1009

En Düşük

DÜŞÜK 20,3

En Yüksek

YÜKSEK 40,92
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202239,0539,0537,237,36
04.01.202237,638,0336,7937,25
05.01.202237,137,6436,237,18
06.01.202237,2937,5436,6537,19
07.01.202236,8637,1936,1336,23
10.01.202236,2137,4836,0436,9
11.01.202236,8136,9936,1936,71
12.01.202236,6137,6836,1537,45
13.01.202237,2238,4937,238,1
14.01.202238,0839,338,0538,44
17.01.202238,1138,8437,7238,02
18.01.202238,2738,2737,1937,62
19.01.202237,8338,1937,3537,64
20.01.202237,8738,1837,1237,33
21.01.202237,2437,8536,8337,32
24.01.202237,5238,1536,6536,93
25.01.202236,7437,2836,4637,15
26.01.202237,4337,8735,8235,99
27.01.202236,0436,3935,436,27
28.01.202235,9937,3935,9637,07
31.01.202237,1237,3635,8736,07
01.02.202235,9637,1235,4135,96
02.02.202235,9836,1135,5435,78
03.02.202235,8236,2834,5834,82
04.02.202234,7935,7934,6635,2
07.02.202236,237,135,8736,93
08.02.202236,7838,8236,738,63
09.02.202238,9539,8938,3739,23
10.02.202239,2840,7138,7339,31
11.02.202239,4640,1739,2839,6
14.02.202239,9340,2338,8639,61
15.02.202239,8140,1439,4239,76
16.02.202238,5738,7437,6938,22
17.02.202238,1438,6337,9938,31
18.02.202238,5338,6437,1137,32
21.02.202237,5137,636,5836,86
22.02.202237,2437,9737,0437,82
23.02.202237,9338,2636,7537,61
24.02.202236,4937,6536,3237,52
25.02.202237,1837,2935,6936,9
02.03.202235,9838,1935,9637,57
03.03.202237,8537,8536,3936,94
04.03.202236,9437,3336,3336,83
07.03.202236,4437,0735,8436,08
08.03.202236,0636,7135,7836,21
09.03.202236,4837,4436,1937,22
10.03.202237,1137,1136,0336,32
11.03.202236,6236,9935,5936,08
14.03.202236,3636,4835,8836,2
15.03.202235,9636,9835,9236,66
16.03.202237,0737,5736,5237,41
17.03.202237,8338,3237,3638,01
18.03.202238,1638,7337,738,36
21.03.202238,3638,738,1238,68
22.03.202239,5240,4837,8537,98
23.03.202237,9538,1637,1637,37
24.03.202237,6438,1137,0337,82
25.03.202238,0138,0835,9936,41
28.03.202236,637,4735,8737
29.03.202237,4737,6936,8737,41
30.03.202237,5338,0637,3137,89
31.03.202238,0238,637,7238,27
01.04.202238,3938,8638,0238,56
04.04.202238,5939,1438,3939,06
05.04.202238,939,5638,3938,85
06.04.202238,8639,2137,9838,64
07.04.202238,3938,9338,0338,65
08.04.202238,5340,3538,5339,84
11.04.202239,8140,3539,0939,17
12.04.202239,5739,638,338,4
13.04.202238,4138,938,138,49
14.04.202238,4339,7838,4139,56
18.04.202239,4339,9839,0539,65
19.04.202239,4739,5538,0638,66
20.04.202238,4439,8938,3139,44
22.04.202239,0139,7538,6339,39
25.04.202239,2339,4838,939,14
26.04.202238,8139,6738,338,66
27.04.202239,0140,3638,4740,13
28.04.202240,4340,9239,7539,93
29.04.202240,4440,4738,7838,9
02.05.202239,2439,6338,1138,74
03.05.202238,8438,8937,738,24
04.05.202238,0738,0736,2537,08
05.05.202236,6136,8635,2336,24
06.05.202236,1936,736,0436,42
09.05.202236,3937,4535,8237,12
10.05.202237,4437,5136,4836,71
11.05.202236,713736,1236,75
12.05.202237,4737,7436,0437,56
13.05.202238,0338,4437,6937,98
16.05.202238,1238,1236,9837,27
17.05.202236,3336,7235,7436,57
18.05.202236,4536,7535,4735,73
19.05.202235,4735,6435,1435,31
20.05.202235,7235,7235,0335,28
23.05.202235,5935,634,8135,42
24.05.202235,0736,2935,0336,21
25.05.202236,2136,5735,8436,07
26.05.202236,1236,1235,3636,02
27.05.202235,9136,1735,6435,88
30.05.20223636,2135,7535,96
31.05.202236,3336,6236,1436,35
01.06.202236,2537,0436,2436,64
02.06.202236,9837,1836,1936,35
03.06.202236,1936,4235,4635,46
06.06.202235,4635,6435,0335,22
07.06.202235,1735,8834,8935,79
08.06.202235,4435,8935,2735,36
09.06.202235,1435,9235,1235,49
10.06.202235,4936,1235,1435,51
13.06.202235,3835,5633,8834,05
14.06.202234,0934,0933,3733,69
15.06.202234,2834,5133,5833,92
17.06.202233,5933,9132,8833,42
20.06.202233,5933,5932,933,37
21.06.202233,4533,9132,8533,05
22.06.202232,934,1432,5533,59
23.06.202233,7734,4533,1333,44
24.06.202233,7833,9533,1133,73
27.06.202233,8333,9833,5333,69
28.06.20223434,5733,3933,82
29.06.202233,6933,9132,9533,23
30.06.202232,7733,1632,232,25
01.07.202232,0733,0231,8832,39
04.07.202232,4232,8431,9732,67
05.07.202232,3832,8432,1932,58
06.07.202232,333332,0232,76
07.07.202232,9433,3232,2432,37
08.07.202232,3732,6231,531,72
11.07.202231,4631,9631,331,77
12.07.202231,7231,8331,1531,35
13.07.202231,1631,4630,9731,08
14.07.202230,6631,5330,5331,25
15.07.202231,2531,330,5930,65
18.07.202230,6631,0130,1830,41
19.07.202230,4330,6229,9130,25
20.07.202230,0430,729,8130,7
21.07.202230,6431,6230,1731,51
22.07.202231,6331,8330,9431,37
25.07.202231,5332,5631,3532,28
26.07.202232,4333,4932,3433,25
27.07.202233,4634,1533,2133,88
28.07.202233,7933,9232,6132,75
29.07.202232,7533,0332,2932,61
01.08.202232,7132,8632,4132,48
02.08.202232,6333,2532,1132,91
03.08.202232,9833,0732,1532,37
04.08.202232,5832,5831,8132,13
05.08.202232,2732,7931,7231,73
08.08.202231,7831,7830,3730,59
09.08.202230,7530,7529,7230,01
10.08.202230,2731,2229,9231,2
11.08.202231,3132,2731,1831,9
12.08.202232,0432,0430,831,06
15.08.202230,9431,2530,4530,69
16.08.202230,7832,230,7532,18
17.08.202232,233,4231,9733,14
18.08.202233,1733,2232,5832,94
19.08.202232,9333,3232,4933,05
22.08.202233,1633,2732,3332,44
23.08.202232,5732,5731,7332,02
24.08.202232,0232,1831,2331,3
25.08.202231,4531,6431,0431,36
26.08.202231,5331,5930,1430,59
29.08.202230,6930,9430,3230,74
30.08.202230,8431,1330,4730,62
31.08.202230,7931,2530,1430,22
01.09.202230,3230,5229,4929,69
02.09.202229,530,129,3929,76
05.09.202230,1130,4729,1329,61
06.09.202229,430,0429,329,64
08.09.202229,2129,3927,8728,15
09.09.202228,4629,0828,3528,52
12.09.202228,9729,0328,5928,92
13.09.202228,729,3128,4528,52
14.09.202228,6528,7828,2628,51
15.09.202228,3828,6828,2628,51
16.09.202228,2928,5528,1428,35
19.09.202228,3528,4327,8228,23
20.09.202228,4628,5727,5328,13
21.09.202228,0128,3827,2427,33
22.09.202227,5227,5826,7827,38
23.09.202226,9827,3526,7526,83
26.09.202226,9626,9626,1426,28
27.09.202226,5426,7726,2226,46
28.09.202226,4526,4525,7925,91
29.09.202225,6225,9725,4825,85
30.09.202225,7925,8825,4925,65
03.10.202226,0426,8225,9126,3
04.10.202226,7827,0225,5625,75
05.10.202225,9425,9424,9125,11
06.10.202225,2725,4724,9725,27
07.10.202225,2925,4924,8125,01
10.10.202225,1126,324,9726,22
11.10.202226,1426,2125,1525,15
13.10.202224,8125,5824,6425,29
14.10.202225,3725,5724,5924,74
17.10.202224,8525,4724,7425,27
18.10.202225,4826,1325,4425,98
19.10.202225,9326,2825,7626,22
20.10.202226,326,9125,8826,02
21.10.202225,9426,5525,6726,3
24.10.20222626,982626,55
25.10.202226,7426,9826,0426,45
26.10.202226,2326,2325,2725,32
27.10.202225,4125,862525,46
28.10.202225,3226,5825,226,33
31.10.202226,3326,525,1825,48
01.11.202225,5725,7124,8825,42
03.11.202225,325,7224,7925,46
04.11.202225,7726,3625,726,09
07.11.202226,1626,425,6625,94
08.11.202225,8126,3125,4226
09.11.202225,8126,8425,8125,86
10.11.202225,4926,1424,9225,37
11.11.202225,4728,4525,2328,38
14.11.202228,5928,5926,727,51
16.11.202226,1526,9926,0326,25
17.11.202224,7324,7323,8724,25
18.11.202224,4624,6223,3223,37
21.11.202223,7124,1123,4423,79
22.11.202223,8724,4123,3823,59
23.11.202223,4223,7423,2123,55
24.11.202223,7424,2723,5123,94
25.11.202223,9124,3923,4423,62
28.11.202223,6723,7823,0323,05
29.11.202223,1423,3122,7222,76
30.11.202222,8522,8521,7522,34
01.12.202222,2822,7121,7921,85
02.12.202221,9523,5321,6622,52
05.12.202222,622,8721,4921,63
06.12.202221,8421,9620,9221,05
07.12.202221,0322,0320,8621,74
08.12.202221,7321,9421,3421,47
09.12.202221,622,0121,321,39
12.12.202221,3821,5120,7721,17
13.12.202221,2321,8420,8420,9
14.12.202220,8621,0420,320,79
15.12.202220,721,1220,520,81
16.12.202220,8321,4320,5820,69
19.12.202220,7921,2720,4420,67
20.12.202220,4921,2120,4920,94
21.12.202221,0421,1120,3120,5
22.12.202220,5921,2220,4321,17
23.12.202221,2421,6620,921,39
26.12.202221,4721,5221,0321,32
27.12.202221,421,5421,0521,34
28.12.202221,4122,0321,4121,92
29.12.202222,0222,421,8622,28