JBS ON

JBSS3
🏛️ brazil →
39.03
Last Update: 2025-06-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-06-06 38.40 40.06 38.40 39.03 94.4M
2025-06-05 38.25 38.56 37.03 38.29 15.0M
2025-06-04 39.12 39.30 38.06 38.06 22.6M
2025-06-03 40.25 40.32 38.83 38.85 28.5M
2025-06-02 40.37 41.10 39.53 40.21 12.6M
2025-05-30 40.98 41.08 39.90 40.12 14.2M
2025-05-29 40.41 41.36 40.41 40.69 8.4M
2025-05-28 39.50 40.88 39.43 40.41 13.2M
2025-05-27 39.80 39.89 38.85 39.38 12.4M
2025-05-26 41.21 41.53 38.78 39.26 13.0M
2025-05-23 41.24 42.53 40.33 40.74 40.1M
2025-05-22 41.13 42.44 40.15 41.25 20.2M
2025-05-21 41.28 42.73 40.45 41.07 20.3M
2025-05-20 40.23 41.44 39.48 41.00 37.1M
2025-05-19 37.53 39.55 37.30 39.13 18.4M
2025-05-16 38.11 39.39 38.11 38.90 12.4M
2025-05-15 39.46 39.93 38.80 39.18 31.6M
2025-05-14 40.80 40.97 38.15 39.35 26.6M
2025-05-13 42.00 42.17 40.85 40.85 13.7M
2025-05-12 42.36 42.62 41.50 41.89 9.0M
2025-05-09 42.70 42.72 41.95 42.36 5.5M
2025-05-08 43.54 43.65 42.16 42.50 7.4M
2025-05-07 42.50 42.97 42.06 42.97 5.2M
2025-05-06 42.74 42.74 42.03 42.41 6.1M
2025-05-05 43.51 43.61 41.32 42.23 14.7M
2025-05-02 43.62 43.62 42.62 43.44 8.2M
2025-04-30 43.50 44.08 43.00 44.08 12.1M
2025-04-29 45.01 45.44 43.72 43.90 18.8M
2025-04-28 45.91 46.29 44.77 45.16 10.1M
2025-04-25 44.67 45.89 44.66 45.78 9.9M
2025-04-24 45.27 45.33 43.90 44.68 13.2M
2025-04-23 44.37 45.88 43.65 45.28 21.3M
2025-04-22 43.86 44.93 43.76 44.50 6.2M
2025-04-17 43.61 43.91 43.08 43.55 4.5M
2025-04-16 43.00 44.34 42.80 43.45 11.2M
2025-04-15 43.00 43.56 42.76 43.00 7.7M
2025-04-14 41.88 43.17 41.42 42.93 8.5M
2025-04-11 41.83 41.97 41.05 41.33 4.0M
2025-04-10 41.08 42.77 41.07 41.59 25.0M
2025-04-09 39.90 41.97 39.47 41.55 10.3M
2025-04-08 41.13 41.53 39.37 39.92 9.3M
2025-04-07 39.98 41.72 39.93 40.81 12.5M
2025-04-04 40.99 41.84 40.65 40.79 5.8M
2025-04-03 41.34 41.75 40.61 41.07 6.4M
2025-04-02 41.96 42.06 41.29 41.44 6.1M
2025-04-01 41.13 41.96 40.82 41.94 5.5M
2025-03-31 41.39 42.20 40.83 41.11 5.5M
2025-03-28 41.95 42.14 41.20 41.58 5.4M
2025-03-27 39.88 42.36 39.86 41.95 12.7M
2025-03-26 41.55 41.71 38.80 39.64 19.2M
2025-03-25 41.18 41.33 40.44 40.74 5.9M
2025-03-24 41.84 41.95 40.51 41.00 6.8M
2025-03-21 40.89 42.33 40.59 41.84 16.8M
2025-03-20 39.09 42.15 39.05 40.80 19.3M
2025-03-19 38.71 39.36 38.22 39.13 13.2M
2025-03-18 36.15 39.10 36.12 38.61 31.0M
2025-03-17 33.38 33.38 31.61 32.75 9.3M
2025-03-14 33.20 33.55 32.86 33.23 4.4M
2025-03-13 33.21 33.30 32.51 32.97 6.4M
2025-03-12 32.27 33.24 32.16 33.00 6.6M
2025-03-11 32.42 32.47 31.84 32.11 6.3M
2025-03-10 31.24 32.59 31.24 32.34 6.2M
2025-03-07 30.52 31.80 30.52 31.50 6.0M
2025-03-06 31.10 31.20 30.40 30.73 7.7M
2025-03-05 31.99 32.04 30.62 31.11 6.2M
2025-02-28 31.23 31.49 30.61 30.99 10.4M
2025-02-27 30.88 31.55 30.53 31.27 6.5M
2025-02-26 31.15 31.26 30.65 30.93 4.7M
2025-02-25 30.70 31.20 30.70 31.00 8.5M
2025-02-24 31.52 31.65 30.56 30.58 7.3M
2025-02-21 30.99 31.50 30.81 31.44 7.8M
2025-02-20 31.55 31.57 30.64 30.99 14.3M
2025-02-19 32.19 32.74 31.55 31.65 11.0M
2025-02-18 32.69 32.83 32.20 32.36 6.4M
2025-02-17 33.71 33.72 32.31 32.61 8.3M
2025-02-14 32.50 33.73 31.93 33.54 11.2M
2025-02-13 32.99 33.16 32.00 32.34 20.0M
2025-02-12 34.36 34.46 32.75 32.99 13.4M
2025-02-11 35.08 35.25 34.45 34.62 5.0M
2025-02-10 34.97 35.53 34.84 35.09 5.0M
2025-02-07 35.73 35.91 34.25 34.56 7.1M
2025-02-06 35.07 35.74 35.07 35.71 4.0M
2025-02-05 34.44 35.07 34.39 35.07 6.4M
2025-02-04 35.64 35.74 34.07 34.29 7.9M
2025-02-03 35.72 36.38 35.19 35.64 11.1M
2025-01-31 35.03 35.85 34.94 35.44 7.4M
2025-01-30 35.00 35.57 34.39 35.02 6.9M
2025-01-29 35.02 35.42 34.74 34.84 4.6M
2025-01-28 35.01 35.44 34.71 34.78 4.8M
2025-01-27 33.75 35.10 33.75 35.10 7.0M
2025-01-24 34.31 34.31 33.64 33.64 6.5M
2025-01-23 34.05 35.06 33.65 34.34 8.9M
2025-01-22 33.89 34.20 33.36 33.80 6.8M
2025-01-21 34.25 34.25 32.56 33.66 10.4M
2025-01-20 33.85 34.42 33.72 34.29 2.9M
2025-01-17 33.66 34.50 33.48 33.85 6.8M
2025-01-16 34.90 35.14 33.45 33.56 9.1M
2025-01-15 35.32 35.44 34.46 34.97 7.0M
2025-01-14 35.33 35.58 34.71 34.95 10.9M
2025-01-13 35.35 35.60 34.96 35.45 4.2M
2025-01-10 35.75 35.75 34.55 35.35 6.3M
2025-01-09 35.64 36.01 35.10 35.83 2.9M
2025-01-08 35.70 36.43 35.39 35.62 8.1M
2025-01-07 36.44 36.93 35.80 35.83 8.9M
2025-01-06 36.30 36.54 36.00 36.39 11.8M
2025-01-03 36.88 37.05 36.12 36.33 5.9M
2025-01-02 36.50 37.48 35.79 37.10 8.4M