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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 42,7843
KAPANIŞ 42,6801

En Düşük

DÜŞÜK 30,43

En Yüksek

YÜKSEK 82,45
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202536,5337,5135,8237,13
03.01.202536,9137,0836,1536,35
06.01.202536,3336,5736,0336,42
07.01.202536,4736,9635,8335,86
08.01.202535,7336,4635,4235,65
09.01.202535,6636,0435,1335,86
10.01.202535,7835,7834,5835,38
13.01.202535,3835,6334,9835,48
14.01.202535,3635,6134,7334,97
15.01.202535,3535,4734,4834,99
16.01.202534,9335,1733,4833,58
17.01.202533,6934,5233,5133,88
20.01.202533,8834,4533,7534,32
21.01.202534,2734,2732,5933,69
22.01.202533,9234,2333,3833,82
23.01.202534,0735,0933,6834,37
24.01.202534,3434,3433,6733,67
27.01.202533,7835,1333,7835,13
28.01.202535,0435,4734,7334,81
29.01.202535,0535,4434,7634,87
30.01.202535,0335,634,4235,05
31.01.202535,0635,8834,9635,47
03.02.202535,7536,4135,2135,66
04.02.202535,6635,7734,134,32
05.02.202534,4735,134,4235,1
06.02.202535,135,7735,135,74
07.02.202535,7635,9434,2734,59
10.02.202534,9935,5634,8735,12
11.02.202535,1135,2834,4834,65
12.02.202534,3934,4832,7833,02
13.02.202533,0233,1932,0332,37
14.02.202532,5333,7631,9533,56
17.02.202533,7433,7532,3432,63
18.02.202532,7232,8532,2232,38
19.02.202532,2132,7731,5831,68
20.02.202531,5831,630,6731,01
21.02.202531,0131,5230,8331,46
24.02.202531,5431,6830,5830,6
25.02.202530,7331,2230,7331,02
26.02.202531,1831,2830,6830,96
27.02.202530,9131,5830,5531,29
28.02.202531,2531,5130,6331,01
05.03.202532,0232,0730,6531,14
06.03.202531,1331,2230,4330,75
07.03.202530,5431,8330,5431,52
10.03.202531,2632,6131,2632,37
11.03.202532,4432,531,8732,14
12.03.202532,333,2732,1833,03
13.03.202533,2433,3232,5433
14.03.202533,2333,5732,8833,26
17.03.202533,4133,4131,6432,78
18.03.202536,1839,1436,1538,64
19.03.202538,7439,438,2539,16
20.03.202539,1242,1939,0840,83
21.03.202540,9242,3740,6241,87
24.03.202541,8741,9840,5541,03
25.03.202541,2241,3640,4740,78
26.03.202541,5841,7438,8339,67
27.03.202539,9142,439,8941,98
28.03.202541,9842,1841,2441,61
31.03.202539,6240,3939,0839,35
01.04.202539,3740,1639,0740,14
02.04.202540,1640,2639,5239,67
03.04.202539,5439,9338,8439,28
04.04.202539,240,0238,8839,01
07.04.202538,2439,938,1939,03
08.04.202539,3439,7237,6538,18
09.04.202538,1640,1437,7539,74
10.04.202539,2940,9139,2839,78
11.04.202540,0140,1439,2639,53
14.04.202540,0641,2939,6241,06
15.04.202541,1341,6640,941,13
16.04.202541,1342,4140,9441,56
17.04.202541,714241,241,65
22.04.202541,9542,9741,8542,56
23.04.202544,3745,8843,6545,28
24.04.202545,2745,3343,944,68
25.04.202544,6745,8944,6645,78
28.04.202544,8145,1843,744,08
29.04.202543,9344,3542,6742,85
30.04.202542,4643,0241,9743,02
02.05.202542,5742,5741,642,4
05.05.202542,4742,5740,3341,22
06.05.202541,7241,7241,0241,39
07.05.202541,4841,9441,0541,94
08.05.202542,542,641,1541,48
09.05.202541,6841,740,9441,35
12.05.202541,3541,640,5140,89
13.05.202540,9941,1639,8739,87
14.05.202539,8239,9937,2438,41
15.05.202538,5138,9737,8738,24
16.05.202537,238,4537,237,97
19.05.202537,5339,5537,339,13
20.05.202540,2341,4439,4841
21.05.202541,2842,7340,4541,07
22.05.202541,1342,4440,1541,25
23.05.202541,2442,5340,3340,74
26.05.202541,2141,5338,7839,26
27.05.202539,839,8938,8539,38
28.05.202539,540,8839,4340,41
29.05.202540,4141,3640,4140,69
30.05.202540,9841,0839,940,12
02.06.202540,3741,139,5340,21
03.06.202540,2540,3238,8338,85
04.06.202539,1239,338,0638,06
05.06.202538,2538,5637,0338,29
06.06.202538,440,0638,439,03
10.06.202579,0579,0576,376,3
11.06.202576,4577,5575,8176,65
12.06.202576,776,974,8876,1
13.06.202576,57875,1376,68
16.06.202576,7578,7976,378,15
17.06.202577,4778,9775,6876
18.06.202576,4776,674,474,85
20.06.202574,575,4973,6675,18
23.06.20257474,9171,573,06
24.06.202573,5575,573,0575
25.06.202575,0376,717475,92
26.06.202576,9880,475,9580,11
27.06.202580,582,4579,680,15
30.06.202580,581,5878,2178,21
01.07.202578,3378,5375,8176,12
02.07.202576,257774,8574,85
03.07.202574,5176,6473,5174,51