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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,5233
KAPANIŞ 19,5223

En Düşük

DÜŞÜK 15,32

En Yüksek

YÜKSEK 25,46
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202322,2822,3221,4321,73
03.01.202321,7421,9721,2721,27
04.01.202321,5221,7321,0521,58
05.01.202321,6922,4621,2322,4
06.01.202322,5422,7522,1222,51
09.01.202322,2223,3222,2223,19
10.01.202323,0823,122,6422,94
11.01.202322,5822,8822,0122,7
12.01.202322,722,9222,2622,32
13.01.202322,2222,3521,621,78
16.01.202321,7521,9721,4721,66
17.01.202321,7422,1721,621,96
18.01.202322,1522,1721,5421,84
19.01.202321,8622,1121,6221,98
20.01.202321,8622,1921,7421,89
23.01.202321,9522,4621,8822,07
24.01.202322,1522,4922,0922,4
25.01.202322,3622,5622,0522,36
26.01.202322,3622,5722,0622,22
27.01.202322,1522,1921,5121,72
30.01.202321,7222,1121,0521,18
31.01.202321,121,2320,0920,35
01.02.202320,2720,6119,920,37
02.02.202320,4320,6620,0220,11
03.02.202320,0720,319,8819,95
06.02.202319,719,719,1219,37
07.02.202319,4519,4518,8819,03
08.02.202319,1819,2718,7819,07
09.02.202318,9419,4418,4518,84
10.02.202318,7819,3518,7719,08
13.02.202319,4419,8719,2219,64
14.02.202319,7820,2719,2819,44
15.02.202319,4420,1319,2819,91
16.02.202319,6819,919,0519,27
17.02.202319,0819,4718,9318,96
22.02.202318,4418,818,1118,15
23.02.202318,0319,1917,7819,14
24.02.202319,0519,2718,6719,06
27.02.202319,0819,3518,9319
28.02.202318,9419,5318,9419,45
01.03.202319,5820,3119,2819,46
02.03.202319,4519,8519,0519,61
03.03.202319,6920,3519,6119,92
06.03.202319,9920,5419,8420,28
07.03.202320,2720,3619,7619,86
08.03.202319,9520,2519,6720,13
09.03.202320,1320,3219,8219,88
10.03.202319,9119,9519,3319,36
13.03.202319,1319,318,8219,03
14.03.202319,0319,3118,8519,27
15.03.202318,9319,5818,8519,51
16.03.202319,7621,2319,7120,25
17.03.202320,120,9320,0720,76
20.03.202320,7520,7519,2519,25
21.03.202319,3119,8619,0819,4
22.03.202318,5419,3318,3918,77
23.03.202319,4519,6318,2818,48
24.03.202318,4818,6718,1518,35
27.03.202318,5518,6618,2318,52
28.03.202318,3718,5117,8618,15
29.03.202318,1718,3717,8818,18
30.03.202318,3418,5618,1718,45
31.03.202318,4618,7117,9818,09
03.04.202317,9818,0817,2917,53
04.04.202317,618,0417,5517,67
05.04.202317,6717,8217,3717,44
06.04.202317,5817,6316,9317,01
10.04.202317,0717,611717,4
11.04.202317,4717,8217,4317,74
12.04.202317,8317,9917,4317,65
13.04.202317,6917,7117,0717,13
14.04.202317,1917,1916,6316,81
17.04.202317,0717,4116,8717,26
18.04.202317,3417,5517,2317,55
19.04.202317,5517,7417,0117,26
20.04.202317,317,4217,117,37
24.04.202317,3717,5117,1817,32
25.04.202317,2117,2116,8317,07
26.04.202317,0817,1316,7616,83
27.04.202316,8617,3616,6717,25
28.04.202317,2518,1417,1818,14
02.05.202318,1218,2317,3817,61
03.05.202317,691817,5517,86
04.05.202317,9318,3817,8718,18
05.05.202318,2618,5518,0618,52
08.05.202317,7418,1417,4318,04
09.05.202317,8818,1717,7818,03
10.05.202317,9517,9817,417,53
11.05.202317,4317,7717,4217,53
12.05.202315,7716,6315,3216,35
15.05.202316,4616,8716,0516,39
16.05.202316,4716,5916,1816,44
17.05.202316,516,5816,316,41
18.05.202316,4716,6916,3516,62
19.05.202316,6917,2316,5817,23
22.05.202317,2317,6917,1817,37
23.05.202317,3717,5317,0217,2
24.05.202317,0917,0916,3416,36
25.05.202316,6416,6916,3616,64
26.05.202316,7317,0216,5316,62
29.05.202316,6816,816,5116,63
30.05.202316,7416,8416,2416,63
31.05.202316,5117,1916,3817,02
01.06.202317,1717,2316,5116,63
02.06.202316,761716,5817
05.06.202317,1217,2716,8717,1
06.06.202317,1317,9317,0417,86
07.06.202317,8918,0417,6317,89
09.06.202318,0518,0617,7717,98
12.06.202318,0918,2317,8618,23
13.06.202318,3118,4818,1718,33
14.06.202318,518,5218,0418,32
15.06.202318,2818,5718,1418,46
16.06.202318,4418,4417,8818,11
19.06.202318,2319,1818,1518,82
20.06.202319,419,719,1619,59
21.06.202319,7619,7919,0819,14
22.06.202319,2119,2518,5919,02
23.06.202317,918,1317,2117,29
26.06.202317,2917,2916,5616,75
27.06.202316,9217,2516,7217,16
28.06.202317,2517,316,3616,44
29.06.202316,9517,7116,7717,54
30.06.202317,7117,9517,4917,56
03.07.202317,7717,917,5417,71
04.07.202317,7117,7817,5617,64
05.07.202317,6118,4317,5418,29
06.07.202318,1118,2517,6317,74
07.07.202317,818,0117,6317,86
10.07.202317,8217,8717,6317,68
11.07.202317,7117,7317,2817,35
12.07.202318,6219,0718,4618,91
13.07.20231919,591919,43
14.07.202319,5119,6618,9919,13
17.07.202318,9919,1618,5718,85
18.07.202318,6818,8418,1218,33
19.07.202318,3318,4218,0818,31
20.07.202318,3718,4718,1318,16
21.07.202318,0218,2517,9518,21
24.07.202318,1318,217,5718
25.07.202318,2218,2817,9318,04
26.07.202318,0218,4717,8818,36
27.07.202318,5118,6218,1418,2
28.07.202318,2718,7718,0218,6
31.07.202318,7118,9318,5718,9
01.08.202318,8219,3518,719,14
02.08.202319,1119,7618,9919,62
03.08.202319,7619,9219,4719,78
04.08.202319,5720,2119,5120
07.08.20232020,119,2619,57
08.08.202319,4119,7919,3619,58
09.08.202319,619,8419,3219,38
10.08.202319,519,6419,2319,5
11.08.202319,4919,8119,3119,47
14.08.202319,5519,7419,3619,5
15.08.202319,0120,3718,9819,75
16.08.202319,7119,8719,4419,5
17.08.202319,5719,8319,4319,57
18.08.202319,519,5119,2719,33
21.08.202319,3119,3418,7118,81
22.08.202318,8218,918,4718,65
23.08.202318,6918,8518,1918,76
24.08.202318,8219,0818,4718,69
25.08.202318,7618,8218,3118,65
28.08.202318,7118,9918,4718,84
29.08.202318,9819,1118,6519,03
30.08.202319,1119,2118,8518,91
31.08.202319,0119,0118,5118,51
01.09.202318,5818,7618,5118,62
04.09.202318,7818,9918,7118,71
05.09.202318,7718,9118,5718,81
06.09.202318,8319,0218,6118,66
08.09.202318,6618,8218,3918,54
11.09.202318,5718,9218,4718,83
12.09.202318,8219,0718,7419,07
13.09.202319,0819,2518,9119,15
14.09.202319,2319,419,0119,09
15.09.202319,1819,2318,8519,03
18.09.202318,9919,0318,6518,78
19.09.202318,8118,9918,6318,75
20.09.202318,8218,9818,6918,74
21.09.202318,6118,6518,3518,43
22.09.202318,4918,5218,2718,33
25.09.202318,3318,3918,0918,22
26.09.202318,1318,1817,8417,95
27.09.202318,0518,2217,6917,78
28.09.202317,7717,9717,6617,88
29.09.202318,1218,5518,1218,16
02.10.202318,1718,3318,0218,13
03.10.202318,0618,718,0618,26
04.10.202318,2918,6218,2918,31
05.10.202318,3318,4318,0818,31
06.10.202318,1618,3918,0618,28
09.10.202318,2118,5217,9718,49
10.10.202318,5718,9918,3518,9
11.10.202319,1119,3418,9719,28
13.10.202319,1919,318,9319,08
16.10.202319,1619,5119,1619,33
17.10.202319,2319,3819,0919,15
18.10.202319,0119,4819,0119,34
19.10.202319,3519,3819,0519,08
20.10.202318,9919,3818,9819,32
23.10.202319,2519,719,2419,51
24.10.202319,6319,7619,4119,46
25.10.202319,4619,5919,319,41
26.10.202319,5620,1119,5520,1
27.10.202320,1320,5319,8220
30.10.202320,1120,3119,8920,03
31.10.202320,1120,319,8920,15
01.11.202320,1420,8920,1420,59
03.11.202320,7321,1920,7320,97
06.11.202321,0521,6421,0321,45
07.11.202321,4521,921,4521,81
08.11.202321,8522,0421,4621,62
09.11.202321,6221,7720,9721,19
10.11.202321,2821,6821,2521,44
13.11.202321,4521,5621,0721,12
14.11.202320,9721,4520,3321,01
16.11.202320,9421,8520,7621,8
17.11.202321,822,2721,7721,77
20.11.202321,8622,0121,6121,96
21.11.202321,962221,2921,44
22.11.202321,5122,4321,5122,3
23.11.202322,4323,0322,323
24.11.202322,9823,1122,6623,11
27.11.202323,1523,3622,9723,36
28.11.202323,3923,5223,1523,48
29.11.202323,6223,6723,2423,35
30.11.202323,3623,623,1923,35
01.12.202323,352423,2924
04.12.202323,924,0923,6823,75
05.12.202323,8724,0923,7724
06.12.202324,0424,0923,2623,66
07.12.202323,6623,8323,5623,75
08.12.202323,8624,0423,5924,02
11.12.202324,0224,1123,923,91
12.12.202323,9423,9723,7423,75
13.12.202323,7524,523,6824,5
14.12.202324,624,6823,9224,11
15.12.202324,2724,3723,623,86
18.12.202323,9423,9523,6623,83
19.12.202323,8824,3623,7724,36
20.12.202324,2825,4624,2125,18
21.12.202325,3625,4424,824,97
22.12.202325,125,1824,7725,01
26.12.202325,1225,232525,15
27.12.202325,0825,2324,9325,14
28.12.202325,1525,2825,0125,06