S?o Paulo - Delayed Quote BRL

JBS S.A. (JBSS3.SA)

Compare
34.62 -0.13 (-0.37%)
At close: October 25 at 5:07 PM GMT-3
Currency in BRL
Download
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 9, 2024 32.15 32.59 31.68 32.59 32.59 9,910,200
Oct 8, 2024 32.38 32.47 32.13 32.35 32.35 4,223,400
Oct 7, 2024 32.72 32.80 32.18 32.24 32.24 5,740,800
Oct 4, 2024 32.04 32.44 31.92 32.44 32.44 4,456,400
Oct 3, 2024 32.70 33.21 32.09 32.40 32.40 9,456,900
Oct 2, 2024 33.16 33.60 32.60 33.05 33.05 12,037,300
Oct 1, 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 9, 2024 34.17 34.96 33.75 33.90 33.90 6,618,300
Sep 6, 2024 34.51 34.62 34.17 34.34 34.34 4,404,500
Sep 5, 2024 34.46 35.34 34.22 34.60 34.60 8,739,400
Sep 4, 2024 34.10 34.59 33.91 34.37 34.37 7,835,700
Sep 3, 2024 34.30 34.34 33.65 33.85 33.85 5,025,600
Sep 2, 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 2.00 Dividend
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 36.16 10,223,200
Aug 16, 2024 38.06 38.47 36.45 36.45 34.54 10,443,700
Aug 15, 2024 37.47 38.38 37.10 37.92 35.93 15,794,400
Aug 14, 2024 37.02 37.34 35.77 37.34 35.38 22,563,300
Aug 13, 2024 33.89 34.99 33.71 34.90 33.07 9,559,300
Aug 12, 2024 33.50 33.75 33.31 33.49 31.73 4,277,900
Aug 9, 2024 33.00 33.48 32.81 33.31 31.56 3,964,200
Aug 8, 2024 31.88 33.04 31.87 32.74 31.02 5,174,600
Aug 7, 2024 31.93 32.07 31.20 31.79 30.12 7,675,500
Aug 6, 2024 32.86 33.12 31.78 31.93 30.26 8,720,700
Aug 5, 2024 32.61 33.23 32.11 32.95 31.22 7,152,800
Aug 2, 2024 34.49 34.58 32.95 33.16 31.42 7,284,000
Aug 1, 2024 34.15 34.60 33.75 34.50 32.69 8,796,700
Jul 31, 2024 34.37 34.60 33.50 33.72 31.95 10,988,100
Jul 30, 2024 33.73 34.67 33.39 34.56 32.75 6,964,100
Jul 29, 2024 33.25 33.68 32.86 33.58 31.82 6,489,000
Jul 26, 2024 32.05 33.49 32.05 33.02 31.29 9,296,400
Jul 25, 2024 30.87 30.94 30.27 30.94 29.32 5,140,000
Jul 24, 2024 30.49 31.22 30.34 30.87 29.25 3,975,500
Jul 23, 2024 31.20 31.39 30.42 30.58 28.98 5,295,700
Jul 22, 2024 31.10 31.48 30.82 31.35 29.71 3,671,300
Jul 19, 2024 31.45 31.88 30.97 31.22 29.58 8,048,900
Jul 18, 2024 32.07 32.21 30.93 31.45 29.80 6,222,600
Jul 17, 2024 31.85 32.43 31.60 32.24 30.55 5,299,700
Jul 16, 2024 32.02 32.20 31.61 31.72 30.06 4,336,600
Jul 15, 2024 31.96 32.28 31.80 32.02 30.34 4,709,300
Jul 12, 2024 31.84 32.42 31.76 32.10 30.42 3,849,800
Jul 11, 2024 30.95 31.80 30.82 31.80 30.13 6,572,800
Jul 10, 2024 30.96 31.18 30.38 30.82 29.20 4,806,000
Jul 9, 2024 31.25 31.30 30.92 30.92 29.30 2,773,100
Jul 8, 2024 31.19 31.29 30.77 31.19 29.56 2,887,600
Jul 5, 2024 31.64 31.88 31.06 31.20 29.56 3,344,600
Jul 4, 2024 31.41 31.71 31.07 31.36 29.72 4,591,300
Jul 3, 2024 33.07 33.33 31.18 31.21 29.57 8,150,700
Jul 2, 2024 32.67 33.30 32.67 32.80 31.08 4,658,600
Jul 1, 2024 32.24 33.03 32.16 32.67 30.96 6,116,400
Jun 28, 2024 32.46 32.74 31.89 32.27 30.58 8,110,100
Jun 27, 2024 31.90 32.79 31.90 32.66 30.95 8,966,100
Jun 26, 2024 31.56 32.04 31.56 31.89 30.22 8,249,900
Jun 25, 2024 31.00 31.54 30.74 31.54 29.89 7,187,900
Jun 24, 2024 30.76 31.09 30.54 31.00 29.38 6,100,400
Jun 21, 2024 29.36 30.90 29.27 30.67 29.06 14,539,700
Jun 20, 2024 29.57 29.93 29.26 29.53 27.98 6,045,600
Jun 19, 2024 28.70 29.60 28.70 29.41 27.87 5,051,900
Jun 18, 2024 27.92 28.90 27.85 28.90 27.39 9,346,600
Jun 17, 2024 28.62 28.68 27.77 27.83 26.37 6,752,900
Jun 14, 2024 29.03 29.10 28.40 28.61 27.11 6,742,800
Jun 13, 2024 29.19 29.27 28.93 29.06 27.54 3,906,500
Jun 12, 2024 29.61 29.64 28.89 29.19 27.66 10,028,200
Jun 11, 2024 29.40 29.68 29.15 29.51 27.96 6,862,100
Jun 10, 2024 29.25 29.65 29.10 29.25 27.72 5,402,100
Jun 7, 2024 28.90 29.37 28.85 29.24 27.71 7,724,800
Jun 6, 2024 28.69 29.33 28.59 29.17 27.64 5,807,700
Jun 5, 2024 28.15 28.84 28.09 28.57 27.07 7,856,300
Jun 4, 2024 28.46 28.72 28.14 28.45 26.96 7,125,000
Jun 3, 2024 28.99 29.00 28.21 28.78 27.27 5,002,000
May 31, 2024 28.84 29.12 28.54 28.84 27.33 8,797,100
May 29, 2024 28.69 29.25 28.61 28.91 27.39 7,892,500
May 28, 2024 29.25 29.26 28.40 28.95 27.43 9,740,900
May 27, 2024 29.35 29.35 28.63 28.96 27.44 3,326,900
May 24, 2024 29.50 29.77 29.11 29.36 27.82 5,042,100
May 23, 2024 29.00 29.48 28.90 29.48 27.93 7,614,200
May 22, 2024 29.25 29.99 29.04 29.35 27.81 11,167,000
May 21, 2024 29.24 29.50 28.75 29.49 27.94 10,462,100
May 20, 2024 29.15 29.63 29.11 29.40 27.86 7,082,800
May 17, 2024 28.30 29.28 28.20 29.19 27.66 17,089,200
May 16, 2024 27.21 28.45 27.05 28.45 26.96 13,125,200
May 15, 2024 26.00 27.54 25.92 27.19 25.76 20,938,700
May 14, 2024 25.15 25.34 24.96 25.15 23.83 6,272,800
May 13, 2024 24.64 25.13 24.63 25.12 23.80 5,154,900
May 10, 2024 24.62 25.00 24.32 24.62 23.33 8,902,600
May 9, 2024 24.28 24.70 24.12 24.61 23.32 4,949,700
May 8, 2024 24.08 24.64 24.04 24.47 23.19 4,189,400
May 7, 2024 23.95 24.34 23.90 24.31 23.04 5,924,700
May 6, 2024 24.00 24.18 23.40 23.88 22.63 8,086,900
May 3, 2024 24.20 24.21 23.62 23.86 22.61 7,196,200
May 2, 2024 23.47 24.44 23.47 23.87 22.62 9,069,400
Apr 30, 2024 23.26 23.47 23.23 23.44 22.21 4,228,900
Apr 29, 2024 22.99 23.40 22.95 23.40 22.17 6,087,700
Apr 26, 2024 22.30 23.05 22.16 22.91 21.71 8,910,900
Apr 25, 2024 22.08 22.20 21.78 22.09 20.93 6,801,300
Apr 24, 2024 21.90 22.29 21.88 22.01 20.86 4,601,200
Apr 23, 2024 22.01 22.22 21.86 22.03 20.88 3,618,400
Apr 22, 2024 22.32 22.32 22.04 22.12 20.96 4,851,600
Apr 19, 2024 22.38 22.57 22.12 22.12 20.96 7,139,300
Apr 18, 2024 22.40 22.54 22.11 22.43 21.25 8,218,700
Apr 17, 2024 22.72 22.77 22.18 22.40 21.23 6,657,500
Apr 16, 2024 23.03 23.35 22.49 22.62 21.43 11,443,200
Apr 15, 2024 22.00 23.29 21.89 23.03 21.82 14,180,500
Apr 12, 2024 22.05 22.17 21.88 22.10 20.94 6,907,300
Apr 11, 2024 22.30 22.45 22.04 22.30 21.13 7,617,500
Apr 10, 2024 22.23 22.39 21.94 22.35 21.18 8,163,800
Apr 9, 2024 21.60 22.44 21.57 22.41 21.24 13,704,800
Apr 8, 2024 21.29 21.65 21.10 21.55 20.42 9,001,600
Apr 5, 2024 21.43 21.54 21.08 21.25 20.14 5,406,800
Apr 4, 2024 21.23 21.67 21.23 21.43 20.31 10,953,700
Apr 3, 2024 20.85 21.22 20.63 20.99 19.89 15,236,100
Apr 2, 2024 20.90 20.95 20.56 20.86 19.77 7,043,900
Apr 1, 2024 21.29 21.37 20.84 20.86 19.77 10,333,600
Mar 28, 2024 21.92 21.95 21.33 21.50 20.37 13,473,200
Mar 27, 2024 21.83 22.02 21.48 21.90 20.75 15,790,300
Mar 26, 2024 22.75 22.80 22.15 22.39 21.22 7,015,300
Mar 25, 2024 23.07 23.12 22.57 22.76 21.57 5,119,500
Mar 22, 2024 23.14 23.35 22.77 23.05 21.84 4,349,500
Mar 21, 2024 23.25 23.44 23.01 23.19 21.97 5,940,800
Mar 20, 2024 23.07 23.28 22.97 23.23 22.01 5,452,800
Mar 19, 2024 23.20 23.36 23.03 23.19 21.97 7,264,700
Mar 18, 2024 23.19 23.32 22.93 23.14 21.93 7,898,500
Mar 15, 2024 23.70 23.96 23.25 23.25 22.03 12,457,800
Mar 14, 2024 23.35 23.70 23.30 23.55 22.32 5,582,600
Mar 13, 2024 22.65 23.53 22.64 23.26 22.04 6,702,800
Mar 12, 2024 22.28 22.69 22.11 22.55 21.37 5,604,800
Mar 11, 2024 21.46 22.20 21.44 22.07 20.91 4,695,000
Mar 8, 2024 21.35 21.75 21.32 21.68 20.54 5,482,900
Mar 7, 2024 21.51 21.64 21.31 21.46 20.34 6,239,900
Mar 6, 2024 22.81 22.89 21.45 21.45 20.33 14,243,200
Mar 5, 2024 22.49 23.09 22.40 22.69 21.50 4,177,600
Mar 4, 2024 22.49 22.76 22.32 22.55 21.37 3,533,600
Mar 1, 2024 23.07 23.38 22.51 22.51 21.33 5,866,600
Feb 29, 2024 22.72 23.51 22.66 23.06 21.85 9,181,400
Feb 28, 2024 22.76 23.19 22.36 22.45 21.27 5,475,200
Feb 27, 2024 22.41 22.92 22.29 22.90 21.70 5,705,000
Feb 26, 2024 21.25 22.38 21.21 22.14 20.98 8,784,300
Feb 23, 2024 21.64 21.68 21.16 21.25 20.14 6,887,100
Feb 22, 2024 22.22 22.30 21.61 21.61 20.48 6,483,100
Feb 21, 2024 22.14 22.32 21.63 22.18 21.02 6,633,500
Feb 20, 2024 21.98 22.29 21.90 22.22 21.06 5,877,500
Feb 19, 2024 22.27 22.39 21.91 22.21 21.05 3,234,200
Feb 16, 2024 22.51 22.62 22.11 22.45 21.27 4,934,800
Feb 15, 2024 22.54 22.90 22.48 22.52 21.34 5,142,400
Feb 14, 2024 22.34 22.88 22.34 22.54 21.36 5,142,500
Feb 9, 2024 22.90 23.06 22.33 22.45 21.27 5,039,100
Feb 8, 2024 23.61 23.61 22.90 23.00 21.79 5,304,100
Feb 7, 2024 23.67 23.79 23.37 23.53 22.30 4,324,300
Feb 6, 2024 23.50 23.89 23.39 23.75 22.51 3,419,800
Feb 5, 2024 23.19 23.59 22.88 23.46 22.23 7,060,400
Feb 2, 2024 23.10 23.26 22.59 23.00 21.79 7,729,900
Feb 1, 2024 23.43 23.53 22.91 23.10 21.89 6,361,900
Jan 31, 2024 23.53 23.91 23.43 23.43 22.20 4,225,700
Jan 30, 2024 23.75 23.75 23.39 23.53 22.30 3,770,100
Jan 29, 2024 24.25 24.30 23.63 23.76 22.51 4,990,200
Jan 26, 2024 24.25 24.56 24.17 24.34 23.06 1,670,500
Jan 25, 2024 24.17 24.32 24.05 24.20 22.93 1,992,200
Jan 24, 2024 24.38 24.47 24.02 24.17 22.90 4,676,900
Jan 23, 2024 23.79 24.38 23.60 24.28 23.01 4,933,300
Jan 22, 2024 23.75 23.95 23.53 23.70 22.46 4,399,700
Jan 19, 2024 23.93 23.93 23.51 23.75 22.51 6,596,700
Jan 18, 2024 24.40 24.50 23.84 23.93 22.68 6,269,800
Jan 17, 2024 24.35 24.44 24.21 24.36 23.08 5,748,400
Jan 16, 2024 24.50 24.72 24.27 24.34 23.06 8,494,900
Jan 15, 2024 24.80 24.95 24.65 24.73 23.43 2,371,300
Jan 12, 2024 24.14 24.78 24.08 24.71 23.41 6,487,000
Jan 11, 2024 24.20 24.31 24.06 24.16 22.89 7,743,700
Jan 10, 2024 24.00 24.28 23.95 24.28 23.01 4,094,900
Jan 9, 2024 23.93 24.32 23.91 24.00 22.74 5,939,200
Jan 8, 2024 23.90 24.15 23.88 23.94 22.69 3,050,400
Jan 5, 2024 23.85 24.33 23.71 24.07 22.81 4,090,300
Jan 4, 2024 24.40 24.43 23.96 24.12 22.86 4,164,000
Jan 3, 2024 25.17 25.33 24.47 24.47 23.19 5,590,800
Jan 2, 2024 24.91 25.29 24.79 25.17 23.85 4,261,800
Dec 28, 2023 25.00 25.13 24.87 24.91 23.60 2,621,300
Dec 27, 2023 24.93 25.08 24.79 24.99 23.68 2,335,200
Dec 26, 2023 24.97 25.08 24.85 25.00 23.69 2,389,400
Dec 22, 2023 24.95 25.03 24.63 24.87 23.57 6,896,600
Dec 21, 2023 25.20 25.28 24.65 24.82 23.52 7,837,500
Dec 20, 2023 24.14 25.31 24.07 25.04 23.73 13,693,500
Dec 19, 2023 23.74 24.22 23.63 24.22 22.95 9,284,900
Dec 18, 2023 23.80 23.81 23.51 23.68 22.44 7,989,100
Dec 15, 2023 24.13 24.23 23.46 23.72 22.48 14,701,300
Dec 14, 2023 24.46 24.53 23.78 23.97 22.71 7,535,500
Dec 13, 2023 23.60 24.35 23.54 24.35 23.07 6,426,600
Dec 12, 2023 23.80 23.83 23.59 23.60 22.36 3,939,800
Dec 11, 2023 23.88 23.97 23.75 23.76 22.51 3,996,100
Dec 8, 2023 23.72 23.90 23.45 23.88 22.63 5,190,000
Dec 7, 2023 23.51 23.69 23.42 23.60 22.36 4,454,900
Dec 6, 2023 23.90 23.94 23.12 23.51 22.28 9,732,700
Dec 5, 2023 23.73 23.94 23.63 23.86 22.61 5,428,600
Dec 4, 2023 23.75 23.94 23.54 23.61 22.37 4,051,000
Dec 1, 2023 23.21 23.86 23.15 23.86 22.61 6,808,000
Nov 30, 2023 23.22 23.46 23.05 23.21 21.99 18,510,200
Nov 29, 2023 23.48 23.53 23.11 23.21 21.99 8,709,300
Nov 28, 2023 23.25 23.38 23.01 23.34 22.12 7,328,700
Nov 27, 2023 23.01 23.22 22.83 23.22 22.00 8,490,700
Nov 24, 2023 22.84 22.97 22.53 22.97 21.77 7,124,700
Nov 23, 2023 22.30 22.89 22.16 22.87 21.67 8,151,000
Nov 22, 2023 21.38 22.30 21.38 22.17 21.01 12,303,800
Nov 21, 2023 21.82 21.87 21.17 21.31 20.19 8,142,600
Nov 20, 2023 21.73 21.88 21.48 21.82 20.68 5,631,000
Nov 17, 2023 21.66 22.14 21.64 21.64 20.51 9,812,300
Nov 16, 2023 20.81 21.72 20.63 21.66 20.52 11,447,800
Nov 14, 2023 20.85 21.33 20.21 20.88 19.79 14,366,100
Nov 13, 2023 21.32 21.43 20.94 21.00 19.90 6,770,600
Nov 10, 2023 21.15 21.55 21.12 21.31 20.19 7,469,100
Nov 9, 2023 21.50 21.64 20.85 21.07 19.97 8,132,400
Nov 8, 2023 21.72 21.90 21.34 21.50 20.37 9,975,500
Nov 7, 2023 21.33 21.77 21.33 21.68 20.54 7,689,400
Nov 6, 2023 20.93 21.51 20.90 21.32 20.20 9,242,900
Nov 3, 2023 20.61 21.06 20.61 20.85 19.76 8,696,800
Nov 1, 2023 20.02 20.77 20.02 20.46 19.39 10,271,800
Oct 31, 2023 19.99 20.18 19.77 20.03 18.98 5,555,900
Oct 30, 2023 19.99 20.19 19.77 19.91 18.87 6,742,100
Oct 27, 2023 20.01 20.41 19.70 19.88 18.84 7,528,500
Oct 26, 2023 19.44 19.99 19.43 19.97 18.92 10,016,800
Oct 25, 2023 19.34 19.48 19.18 19.30 18.29 5,295,100

Related Tickers