Jbs Sa Historical Data - JBSS3T | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Jbs Sa (JBSS3T)
Jbs Sa (JBSS3T) Historical

Jbs Sa (JBSS3T)

34.94

1.38

(4.11%)

Closed January 18 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737149400	34.94	0.54	1.57	34.93	34.94	34.93	120000
1737062940	34.4	-2.97	-7.95	34.39	34.4	34.39	1500
1736976540	37.37	0	0.00	37.37	37.37	37.37	0
1736890140	37.37	0.35	0.95	37.36	37.37	37.36	2000
1736803740	37.02	0	0.00	37.02	37.02	37.02	0
1736544540	37.02	-1.18	-3.09	37.01	37.02	37.01	100000
1736458200	38.2	0	0.00	38.2	38.2	38.2	0
1736371800	38.2	0	0.00	38.2	38.2	38.2	0
1736285400	38.2	1.57	4.29	38.19	38.2	38.19	200
1736198940	36.63	-0.76	-2.03	36.71	36.72	36.62	12000
1735939800	37.39	0	0.00	37.39	37.39	37.39	0
1735853400	37.39	0.06	0.16	36.59	37.39	36.59	700
1735594200	37.33	-1.27	-3.29	37.32	37.33	37.32	100
1735334940	38.6	-0.21	-0.54	37.39	38.6	37.39	136900
1735248540	38.81	1.39	3.71	39.63	39.64	38.8	245100
1734989340	37.42	-0.06	-0.16	37.41	37.42	37.41	7000
1734730200	37.48	-2.91	-7.20	37.91	37.92	37.47	700
1734643740	40.39	0	0.00	40.39	40.39	40.39	0
1734557340	40.39	0	0.00	40.39	40.39	40.39	0
1734470940	40.39	2.04	5.32	40.38	40.39	40.38	300
1734384600	38.35	0	0.00	38.35	38.35	38.35	0
1734125400	38.35	0	0.00	38.35	38.35	38.35	0
1734039000	38.35	-0.61	-1.57	38.34	38.35	38.34	156300
1733952540	38.96	0.36	0.93	39.4	39.41	38.95	10000
1733866140	38.6	-0.99	-2.50	39.94	39.95	38.59	19000
1733779740	39.59	-0.01	-0.03	39.58	39.59	39.58	300
1733520600	39.6	0.45	1.15	39.59	39.6	39.59	400
1733434200	39.15	0	0.00	39.15	39.15	39.15	0
1733347800	39.15	0.68	1.77	39.14	39.15	39.14	3000
1733261340	38.47	1.95	5.34	38.46	38.47	38.46	400
1733175000	36.52	0	0.00	36.52	36.52	36.52	0
1732915800	36.52	0	0.00	36.52	36.52	36.52	0
1732829400	36.52	1.1	3.11	36.36	36.52	36.36	2400
1732743000	35.42	0.14	0.40	35.41	35.42	35.41	7000
1732656600	35.28	-2.99	-7.81	35.27	35.28	35.27	3000
1732570140	38.27	0	0.00	38.27	38.27	38.27	0
1732310940	38.27	1.65	4.51	38.26	38.27	38.26	300000
1732224540	36.62	0	0.00	36.62	36.62	36.62	0
1732051740	36.62	0	0.00	36.62	36.62	36.62	0
1731965340	36.62	-0.27	-0.73	37.58	37.59	36.61	2000
1731619800	36.89	0.25	0.68	36.4	41.21	35.43	22900
1731533400	36.64	0.74	2.06	36.63	36.64	36.63	7000
1731446940	35.9	0.51	1.44	36.5	36.51	35.89	5500
1731360540	35.39	-0.68	-1.89	36.34	36.35	35.38	20500
1731101400	36.07	-0.5	-1.37	36.06	36.07	36.06	1300
1731014940	36.57	-1	-2.66	35.95	36.89	35.56	32100
1730928600	37.57	1.57	4.36	37.55	37.57	37.55	2000
1730842200	36	-0.12	-0.33	35.99	36	35.99	1400
1730755800	36.12	-0.5	-1.37	36.11	36.12	36.11	200
1730496600	36.62	0	0.00	36.62	36.62	36.62	0
1730410200	36.62	-0.3	-0.81	36.65	36.9	36.61	90000
1730323800	36.92	0.36	0.98	36.91	36.92	36.91	7000
1730237340	36.56	0.26	0.72	36.55	36.56	36.55	200
1730151000	36.3	-3.43	-8.63	36.01	36.3	36.01	3100
1729891800	39.73	0	0.00	39.73	39.73	39.73	0
1729805400	39.73	4.23	11.92	39.72	39.73	39.72	100
1729719000	35.5	0.66	1.89	35.26	35.67	35.26	5900
1729632600	34.84	-0.47	-1.33	34.83	34.84	34.83	5000
1729546140	35.31	0.19	0.54	35.3	35.31	35.3	300
1729287000	35.12	0.83	2.42	35.11	35.12	35.11	2000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions