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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 29,7392
KAPANIŞ 29,779

En Düşük

DÜŞÜK 20,69

En Yüksek

YÜKSEK 40,65
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202425,0625,4524,9325,32
03.01.202425,3225,4824,6124,61
04.01.202424,5524,5824,124,26
05.01.20242424,4823,8524,21
08.01.202424,0424,2924,0224,09
09.01.202424,0824,4724,0524,15
10.01.202424,1524,4224,0924,42
11.01.202424,3424,4524,224,31
12.01.202424,2824,9324,2324,85
15.01.202424,9425,124,824,88
16.01.202424,6524,8724,4224,49
17.01.202424,524,5924,3524,51
18.01.202424,5524,6523,9924,08
19.01.202424,0824,0823,6623,9
22.01.202423,924,0923,6723,84
23.01.202423,9324,5223,7524,42
24.01.202424,5224,6124,1724,32
25.01.202424,3224,4724,1924,34
26.01.202424,424,7124,3224,49
29.01.202424,424,4423,7723,91
30.01.202423,923,923,5323,67
31.01.202423,6724,0523,5823,58
01.02.202423,5823,6723,0523,23
02.02.202423,2323,422,7223,14
05.02.202423,3223,7423,0223,6
06.02.202423,6424,0323,5323,9
07.02.202423,8223,9323,5123,67
08.02.202423,7523,7523,0423,14
09.02.202423,0423,222,4722,58
14.02.202422,4723,0222,4722,67
15.02.202422,6723,0422,6222,65
16.02.202422,6422,7522,2422,58
19.02.202422,422,5322,0522,34
20.02.202422,1122,4222,0422,35
21.02.202422,2722,4621,7622,31
22.02.202422,3522,4321,7421,74
23.02.202421,7721,8121,2821,37
26.02.202421,3722,5121,3422,27
27.02.202422,5523,0622,4223,04
28.02.202422,8923,3222,4922,58
29.02.202422,8623,6622,823,2
01.03.202423,2123,5222,6422,64
04.03.202422,6322,8922,4622,69
05.03.202422,6323,2322,5422,82
06.03.202422,9523,0321,5821,58
07.03.202421,6421,7721,4421,59
08.03.202421,4821,8821,4521,81
11.03.202421,5922,3321,5722,21
12.03.202422,4122,8222,2422,69
13.03.202422,7923,6722,7823,4
14.03.202423,4823,8423,4423,69
15.03.202423,8424,123,3923,39
18.03.202423,3223,4623,0623,28
19.03.202423,3423,523,1623,32
20.03.202423,2123,4223,1123,37
21.03.202423,3923,5823,1523,32
22.03.202423,2823,4822,923,19
25.03.202423,2123,2622,7122,89
26.03.202422,8922,9422,2922,53
27.03.202421,9622,1521,6122,04
28.03.202422,0522,0821,4521,62
01.04.202421,4221,520,9620,99
02.04.202421,0321,0820,6920,99
03.04.202420,9721,3520,7621,11
04.04.202421,3621,821,3621,56
05.04.202421,5621,6721,221,37
08.04.202421,4221,7821,2221,68
09.04.202421,7322,5721,722,55
10.04.202422,3722,5322,0722,48
11.04.202422,4322,5822,1722,43
12.04.202422,1822,322,0122,23
15.04.202422,1323,4322,0223,16
16.04.202423,1623,4822,6322,75
17.04.202422,8622,922,3122,54
18.04.202422,5422,6722,2422,56
19.04.202422,5122,7122,2522,25
22.04.202422,4622,4622,1722,25
23.04.202422,1422,3521,9922,16
24.04.202422,0422,4222,0122,14
25.04.202422,2222,3321,9122,22
26.04.202422,4323,1922,323,05
29.04.202423,1323,5423,0823,54
30.04.202423,423,6123,3723,58
02.05.202423,6124,5923,6124,01
03.05.202424,3424,3523,7624
06.05.202424,1524,3323,5424,02
07.05.202424,0924,4924,0424,45
08.05.202424,2324,7924,1824,61
09.05.202424,4224,8524,2624,76
10.05.202424,7625,1524,4724,76
13.05.202424,7925,2824,7725,28
14.05.202425,325,4925,125,3
15.05.202426,1527,7126,0727,35
16.05.202427,3828,6227,2228,62
17.05.202428,4729,4528,3729,36
20.05.202429,3329,8129,2829,58
21.05.202429,4229,6828,9329,67
22.05.202429,4330,1729,2129,52
23.05.202429,1829,6629,0829,66
24.05.202429,6829,9429,2829,53
27.05.202429,5229,5228,829,13
28.05.202429,4329,4428,5729,12
29.05.202428,8629,4328,7829,09
31.05.202429,0129,2928,7129,01
03.06.202429,1729,1828,3828,95
04.06.202428,6328,8928,3128,62
05.06.202428,3229,0128,2528,74
06.06.202428,8629,5128,7629,35
07.06.202429,0829,5429,0229,42
10.06.202429,4329,8329,2729,43
11.06.202429,5829,8629,3329,69
12.06.202429,7829,8229,0629,36
13.06.202429,3629,4429,129,24
14.06.202429,229,2728,5728,78
17.06.202428,7928,8527,9327,99
18.06.202428,0829,0828,0129,08
19.06.202428,8729,7728,8729,59
20.06.202429,7530,1129,4429,7
21.06.202429,5331,0829,4430,86
24.06.202430,9531,2830,7231,19
25.06.202431,1931,7330,9231,73
26.06.202431,7532,2431,7532,08
27.06.202432,0932,9932,0932,85
28.06.202432,6632,9332,0832,46
01.07.202432,4333,2332,3532,86
02.07.202432,8633,532,8633
03.07.202433,2633,5331,3731,39
04.07.202431,631,8931,2631,55
05.07.202431,8332,0731,2431,39
08.07.202431,3831,4730,9631,38
09.07.202431,4431,4831,1131,11
10.07.202431,1431,3730,5631
11.07.202431,1331,993131,99
12.07.202432,0332,6131,9532,29
15.07.202432,1632,4831,9932,21
16.07.202432,2132,431,831,91
17.07.202432,0432,6231,7932,43
18.07.202432,2632,4131,1231,64
19.07.202431,6432,0731,1531,4
22.07.202431,2931,673131,54
23.07.202431,3931,5730,630,76
24.07.202430,6731,430,5231,05
25.07.202431,0531,1330,4631,13
26.07.202432,2433,6932,2433,22
29.07.202433,4533,8833,0633,78
30.07.202433,9434,8733,5934,77
31.07.202434,5834,833,733,93
01.08.202434,3634,833,9534,7
02.08.202434,734,7933,1533,35
05.08.202432,8133,4232,3133,15
06.08.202433,0633,3231,9732,12
07.08.202432,1232,2631,3931,99
08.08.202432,0733,2432,0732,93
09.08.202433,233,693333,51
12.08.202433,733,9533,5133,69
13.08.202434,135,233,9135,11
14.08.202437,2537,5735,9837,57
15.08.202437,6938,6237,3338,15
16.08.202438,2838,736,6636,66
19.08.202437,1238,5636,8138,39
20.08.202436,7337,3135,8236,2
21.08.202436,3736,7936,2236,62
22.08.202436,7536,8836,0136,29
23.08.202436,5236,5234,834,9
26.08.202435,0135,3234,4535,07
27.08.202435,1935,4335,0135,05
28.08.202435,0535,2334,8435,11
29.08.202435,0735,2534,6535,02
30.08.202435,3235,3734,6435,07
02.09.202434,934,933,9234,35
03.09.202434,3734,4133,7233,92
04.09.202434,1634,6633,9834,45
05.09.202434,5335,4134,2934,67
06.09.202434,5934,6934,2434,41
09.09.202434,2435,0333,8233,97
10.09.202433,6234,4633,3634,28
11.09.202434,2734,3533,4233,66
12.09.202433,4233,7633,2533,56
13.09.202433,5233,9332,5533,13
16.09.202433,2233,7933,1733,66
17.09.202434,534,9634,1934,2
18.09.202434,0434,0632,7232,76
19.09.202433,0133,5932,4832,9
20.09.202433,0133,6632,3332,41
23.09.202431,3132,5531,1331,87
24.09.202432,3732,5731,7532,09
25.09.202431,8631,8631,0531,29
26.09.202431,2931,5831,1731,44
27.09.202431,1831,5830,8931,17
30.09.202431,1431,7130,9131,7
01.10.202431,8633,1131,6732,48
02.10.202433,2333,6732,6733,12
03.10.202432,7633,2832,1532,46
04.10.202432,1132,5131,9932,51
07.10.202432,7932,8732,2532,3
08.10.202432,1132,632,0632,42
09.10.202432,2232,6631,7432,66
10.10.202432,6632,7931,9832,44
11.10.202432,4432,4431,631,94
14.10.202431,7632,8531,7632,81
15.10.202432,6733,6532,6433,64
16.10.202433,7334,4133,1734,16
17.10.202433,6634,6833,6334,68
18.10.202434,6735,0234,2434,78
21.10.202434,8735,1534,6534,91
22.10.202434,7835,2734,4335,27
23.10.202435,2635,434,6935,22
24.10.202435,0735,3934,5234,82
25.10.202434,4635,1234,1234,69
28.10.202434,8836,3234,7936,15
29.10.202436,1436,5636,0736,47
30.10.202436,6736,8735,8936,77
31.10.202436,937,2736,0836,08
01.11.202436,1836,3135,535,58
04.11.202436,0736,235,7536,17
05.11.202436,0436,2835,7136,09
06.11.202436,1637,235,4737,04
07.11.202436,7936,9835,1935,93
08.11.202435,7235,7534,935,04
11.11.202435,0435,835,0435,26
12.11.202435,9736,1535,4335,77
13.11.202435,7736,535,2736,5
14.11.202436,9137,2835,0435,27
18.11.202435,3336,0234,9734,97
19.11.202435,0235,1934,4934,92
21.11.202434,735,0334,4134,74
22.11.202435,0735,8634,835,73
25.11.202434,4734,9334,2634,93
26.11.202434,9935,1334,6635,09
27.11.202435,1535,334,8835,22
28.11.202435,1536,7434,9636,41
29.11.202436,4737,9236,3937,35
02.12.202437,1137,9236,937,66
03.12.202437,6238,6537,4738,46
04.12.202438,4139,138,1639,1
05.12.202439,3139,438,339,03
06.12.202439,4139,4738,6539,05
09.12.202439,0940,0838,9839,96
10.12.202440,1340,2738,1838,4
11.12.202438,2939,0737,9738,76
12.12.202438,3338,8837,8238,04
13.12.202438,0339,6238,0238,47
16.12.202438,4739,9638,4339,52
17.12.202439,5340,6539,4240,5
18.12.202440,3440,4938,6138,96
19.12.202439,139,7338,1338,38
20.12.202438,1838,3236,7437,54
23.12.202437,237,8136,737,24
26.12.202437,2737,4936,937,22
27.12.202437,0337,1536,0136,24
30.12.202436,2337,2136,2336,33