JBS S.A. (JBSS3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

34.62

-0.13

(-0.37%)

At close: 06:07PM BRT

Advertisement

Time Period:

Oct 26, 2023 - Oct 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	34.38	35.05	34.05	34.62	34.62	8,781,600
Oct 24, 2024	35.00	35.32	34.45	34.75	34.75	8,126,000
Oct 23, 2024	35.19	35.33	34.62	35.15	35.15	5,339,000
Oct 22, 2024	34.71	35.20	34.36	35.20	35.20	4,921,300
Oct 21, 2024	34.79	35.07	34.58	34.84	34.84	7,593,000
Oct 18, 2024	34.60	34.94	34.17	34.71	34.71	5,869,100
Oct 17, 2024	33.59	34.61	33.56	34.61	34.61	5,423,300
Oct 16, 2024	33.67	34.34	33.11	34.09	34.09	11,127,100
Oct 15, 2024	32.60	33.58	32.57	33.57	33.57	7,671,500
Oct 14, 2024	31.70	32.78	31.70	32.74	32.74	4,119,200
Oct 11, 2024	32.37	32.37	31.54	31.87	31.87	5,083,300
Oct 10, 2024	32.59	32.72	31.91	32.38	32.38	7,433,300
Oct 09, 2024	32.15	32.59	31.68	32.59	32.59	9,910,200
Oct 08, 2024	32.38	32.47	32.13	32.35	32.35	4,223,400
Oct 07, 2024	32.72	32.80	32.18	32.24	32.24	5,740,800
Oct 04, 2024	32.04	32.44	31.92	32.44	32.44	4,456,400
Oct 03, 2024	32.70	33.21	32.09	32.40	32.40	9,456,900
Oct 02, 2024	33.16	33.60	32.60	33.05	33.05	12,037,300
Oct 01, 2024	31.80	33.04	31.60	32.42	32.42	16,087,400
Sep 30, 2024	31.07	31.64	30.85	31.63	31.63	16,395,000
Sep 27, 2024	31.12	31.51	30.83	31.11	31.11	5,592,000
Sep 26, 2024	31.23	31.52	31.11	31.38	31.38	6,978,000
Sep 25, 2024	31.80	31.80	30.99	31.23	31.23	11,384,200
Sep 24, 2024	32.30	32.50	31.69	32.02	32.02	8,217,900
Sep 23, 2024	31.25	32.48	31.06	31.81	31.81	10,939,300
Sep 20, 2024	32.94	33.59	32.27	32.34	32.34	25,320,800
Sep 19, 2024	32.95	33.52	32.42	32.84	32.84	9,621,600
Sep 18, 2024	33.97	33.99	32.66	32.70	32.70	7,273,300
Sep 17, 2024	34.43	34.89	34.12	34.13	34.13	9,401,400
Sep 16, 2024	33.15	33.72	33.11	33.59	33.59	4,443,000
Sep 13, 2024	33.45	33.86	32.48	33.06	33.06	9,431,200
Sep 12, 2024	33.35	33.69	33.18	33.49	33.49	5,097,900
Sep 11, 2024	34.20	34.28	33.35	33.59	33.59	5,985,300
Sep 10, 2024	33.55	34.39	33.29	34.21	34.21	14,196,500
Sep 09, 2024	34.17	34.96	33.75	33.90	33.90	6,618,300
Sep 06, 2024	34.51	34.62	34.17	34.34	34.34	4,404,500
Sep 05, 2024	34.46	35.34	34.22	34.60	34.60	8,739,400
Sep 04, 2024	34.10	34.59	33.91	34.37	34.37	7,835,700
Sep 03, 2024	34.30	34.34	33.65	33.85	33.85	5,025,600
Sep 02, 2024	34.83	34.83	33.85	34.28	34.28	4,143,900
Aug 30, 2024	35.25	35.30	34.57	35.00	35.00	12,041,600
Aug 29, 2024	35.00	35.18	34.58	34.94	34.94	4,689,800
Aug 28, 2024	34.98	35.16	34.77	35.04	35.04	4,505,400
Aug 27, 2024	35.12	35.35	34.93	34.98	34.98	5,210,000
Aug 26, 2024	34.93	35.24	34.37	35.00	35.00	8,305,200
Aug 23, 2024	36.45	36.45	34.73	34.83	34.83	9,107,100
Aug 22, 2024	36.67	36.80	35.93	36.21	36.21	4,544,000
Aug 21, 2024	36.30	36.72	36.15	36.55	36.55	7,361,000
Aug 20, 2024	36.65	37.23	35.75	36.13	36.13	14,297,200
Aug 19, 2024	36.82	38.34	36.50	38.16	38.16	10,223,200
Aug 16, 2024	38.06	38.47	36.45	36.45	36.45	10,443,700
Aug 15, 2024	37.47	38.38	37.10	37.92	37.92	15,794,400
Aug 14, 2024	37.02	37.34	35.77	37.34	37.34	22,563,300
Aug 13, 2024	33.89	34.99	33.71	34.90	34.90	9,559,300
Aug 12, 2024	33.50	33.75	33.31	33.49	33.49	4,277,900
Aug 09, 2024	33.00	33.48	32.81	33.31	33.31	3,964,200
Aug 08, 2024	31.88	33.04	31.87	32.74	32.74	5,174,600
Aug 07, 2024	31.93	32.07	31.20	31.79	31.79	7,675,500
Aug 06, 2024	32.86	33.12	31.78	31.93	31.93	8,720,700
Aug 05, 2024	32.61	33.23	32.11	32.95	32.95	7,152,800
Aug 02, 2024	34.49	34.58	32.95	33.16	33.16	7,284,000
Aug 01, 2024	34.15	34.60	33.75	34.50	34.50	8,796,700
Jul 31, 2024	34.37	34.60	33.50	33.72	33.72	10,988,100
Jul 30, 2024	33.73	34.67	33.39	34.56	34.56	6,964,100
Jul 29, 2024	33.25	33.68	32.86	33.58	33.58	6,489,000
Jul 26, 2024	32.05	33.49	32.05	33.02	33.02	9,296,400
Jul 25, 2024	30.87	30.94	30.27	30.94	30.94	5,140,000
Jul 24, 2024	30.49	31.22	30.34	30.87	30.87	3,975,500
Jul 23, 2024	31.20	31.39	30.42	30.58	30.58	5,295,700
Jul 22, 2024	31.10	31.48	30.82	31.35	31.35	3,671,300
Jul 19, 2024	31.45	31.88	30.97	31.22	31.22	8,048,900
Jul 18, 2024	32.07	32.21	30.93	31.45	31.45	6,222,600
Jul 17, 2024	31.85	32.43	31.60	32.24	32.24	5,299,700
Jul 16, 2024	32.02	32.20	31.61	31.72	31.72	4,336,600
Jul 15, 2024	31.96	32.28	31.80	32.02	32.02	4,709,300
Jul 12, 2024	31.84	32.42	31.76	32.10	32.10	3,849,800
Jul 11, 2024	30.95	31.80	30.82	31.80	31.80	6,572,800
Jul 10, 2024	30.96	31.18	30.38	30.82	30.82	4,806,000
Jul 09, 2024	31.25	31.30	30.92	30.92	30.92	2,773,100
Jul 08, 2024	31.19	31.29	30.77	31.19	31.19	2,887,600
Jul 05, 2024	31.64	31.88	31.06	31.20	31.20	3,344,600
Jul 04, 2024	31.41	31.71	31.07	31.36	31.36	4,591,300
Jul 03, 2024	33.07	33.33	31.18	31.21	31.21	8,150,700
Jul 02, 2024	32.67	33.30	32.67	32.80	32.80	4,658,600
Jul 01, 2024	32.24	33.03	32.16	32.67	32.67	6,116,400
Jun 28, 2024	32.46	32.74	31.89	32.27	32.27	8,110,100
Jun 27, 2024	31.90	32.79	31.90	32.66	32.66	8,966,100
Jun 26, 2024	31.56	32.04	31.56	31.89	31.89	8,249,900
Jun 25, 2024	31.00	31.54	30.74	31.54	31.54	7,187,900
Jun 24, 2024	30.76	31.09	30.54	31.00	31.00	6,100,400
Jun 21, 2024	29.36	30.90	29.27	30.67	30.67	14,539,700
Jun 20, 2024	29.57	29.93	29.26	29.53	29.53	6,045,600
Jun 19, 2024	28.70	29.60	28.70	29.41	29.41	5,051,900
Jun 18, 2024	27.92	28.90	27.85	28.90	28.90	9,346,600
Jun 17, 2024	28.62	28.68	27.77	27.83	27.83	6,752,900
Jun 14, 2024	29.03	29.10	28.40	28.61	28.61	6,742,800
Jun 13, 2024	29.19	29.27	28.93	29.06	29.06	3,906,500
Jun 12, 2024	29.61	29.64	28.89	29.19	29.19	10,028,200
Jun 11, 2024	29.40	29.68	29.15	29.51	29.51	6,862,100
Jun 10, 2024	29.25	29.65	29.10	29.25	29.25	5,402,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

JBS S.A. (JBSS3.SA)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)