JBS SA

JBSAY
🏛️ usa →
14.44
Last Update: 2025-06-10
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
2022-12-30 8.47 8.53 8.36 8.50 0.1M
2022-12-29 8.40 8.49 8.32 8.49 0.1M
2022-12-28 8.09 8.42 8.09 8.37 0.4M
2022-12-27 8.02 8.10 7.95 8.07 0.1M
2022-12-23 8.33 8.33 8.09 8.33 0.1M
2022-12-22 7.93 8.33 7.87 8.15 0.3M
2022-12-21 7.77 7.95 7.77 7.95 0.2M
2022-12-20 7.92 8.06 7.82 8.06 0.2M
2022-12-19 7.91 7.93 7.62 7.92 0.2M
2022-12-16 7.89 7.97 7.70 7.77 0.2M
2022-12-15 7.65 7.80 7.58 7.72 0.4M
2022-12-14 7.59 7.78 7.52 7.72 0.1M
2022-12-13 8.02 8.17 7.71 7.74 0.2M
2022-12-12 7.78 7.99 7.68 7.99 0.1M
2022-12-09 8.10 8.19 7.98 7.98 0.1M
2022-12-08 8.12 8.30 8.08 8.16 0.2M
2022-12-07 8.05 8.28 7.94 8.19 0.4M
2022-12-06 8.07 8.13 7.77 7.84 2.7M
2022-12-05 8.57 8.62 7.97 8.00 1.4M
2022-12-02 8.56 8.88 8.54 8.55 0.3M
2022-12-01 8.46 8.75 8.27 8.35 0.1M
2022-11-30 8.74 8.74 8.27 8.27 0.5M
2022-11-29 8.87 8.87 8.55 8.58 0.1M
2022-11-28 8.76 8.76 8.53 8.59 0.3M
2022-11-25 8.85 9.16 8.65 8.75 0.1M
2022-11-23 8.67 8.76 8.57 8.75 0.2M
2022-11-22 8.96 9.03 8.62 8.70 0.2M
2022-11-21 8.82 9.03 8.80 8.94 0.1M
2022-11-18 9.65 9.65 8.67 9.06 0.3M
2022-11-17 9.45 9.75 9.28 9.68 0.0M
2022-11-16 10.15 10.15 9.57 9.75 0.2M
2022-11-15 10.50 10.50 10.22 10.38 0.0M
2022-11-14 10.07 10.35 9.96 10.21 0.2M
2022-11-11 9.82 10.53 9.82 10.53 0.5M
2022-11-10 9.37 9.52 9.17 9.26 0.5M
2022-11-09 10.07 10.22 9.80 9.82 0.1M
2022-11-08 9.97 10.03 9.83 9.95 0.1M
2022-11-07 10.11 10.15 9.87 9.92 0.0M
2022-11-04 10.09 10.27 10.04 10.20 0.1M
2022-11-03 9.47 9.89 9.42 9.83 0.1M
2022-11-02 9.65 9.68 9.43 9.43 0.1M
2022-11-01 9.59 9.89 9.48 9.68 0.1M
2022-10-31 9.47 10.13 9.42 9.94 0.1M
2022-10-28 9.56 9.75 9.45 9.71 0.1M
2022-10-27 9.26 9.63 9.25 9.57 0.0M
2022-10-26 9.38 9.51 9.27 9.33 0.2M
2022-10-25 9.64 9.90 9.62 9.80 0.1M
2022-10-24 9.85 9.97 9.74 9.80 0.0M
2022-10-21 9.59 10.09 9.59 10.01 0.0M
2022-10-20 9.96 10.05 9.47 9.47 0.1M
2022-10-19 9.58 9.79 9.57 9.79 0.1M
2022-10-18 9.69 9.74 9.38 9.52 0.1M
2022-10-17 9.27 9.43 9.25 9.28 0.1M
2022-10-14 9.40 9.40 9.04 9.11 0.1M
2022-10-13 9.16 9.50 9.13 9.37 0.1M
2022-10-12 9.65 9.65 9.20 9.28 0.0M
2022-10-11 9.72 9.72 9.30 9.34 0.1M
2022-10-10 9.56 9.88 9.56 9.88 0.1M
2022-10-07 9.50 9.50 9.29 9.42 0.2M
2022-10-06 9.46 9.55 9.38 9.46 0.1M
2022-10-05 9.64 9.64 9.34 9.45 0.1M
2022-10-04 10.15 10.21 9.63 9.64 0.2M
2022-10-03 9.70 10.04 9.70 9.82 0.1M
2022-09-30 9.30 9.46 9.27 9.40 0.1M
2022-09-29 9.41 9.43 9.26 9.36 0.0M
2022-09-28 9.52 9.58 9.43 9.43 0.2M
2022-09-27 9.69 9.79 9.45 9.45 0.1M
2022-09-26 9.84 9.90 9.42 9.50 0.7M
2022-09-23 10.24 10.25 10.00 10.14 0.2M
2022-09-22 10.31 10.57 10.14 10.57 0.1M
2022-09-21 10.73 10.73 10.29 10.31 0.1M
2022-09-20 10.65 10.65 10.37 10.61 0.1M
2022-09-19 10.44 10.76 10.34 10.66 0.0M
2022-09-16 10.58 10.69 10.43 10.69 0.1M
2022-09-15 10.64 10.78 10.56 10.60 0.1M
2022-09-14 10.76 10.83 10.66 10.70 0.1M
2022-09-13 11.08 11.08 10.77 10.77 0.1M
2022-09-12 10.94 11.18 10.94 11.16 0.0M
2022-09-09 10.84 11.06 10.84 10.93 0.1M
2022-09-08 10.73 10.87 10.51 10.75 0.3M
2022-09-07 11.12 11.28 11.02 11.28 0.0M
2022-09-06 11.21 11.25 11.02 11.10 0.1M
2022-09-02 11.19 11.39 11.08 11.11 0.1M
2022-09-01 11.39 11.41 11.08 11.14 0.0M
2022-08-31 11.70 11.83 11.40 11.46 0.1M
2022-08-30 12.02 12.03 11.78 11.81 0.1M
2022-08-29 11.82 12.10 11.81 12.08 0.0M
2022-08-26 12.06 12.06 11.63 11.83 0.1M
2022-08-25 11.90 12.10 11.84 12.09 0.2M
2022-08-24 12.29 12.29 11.96 12.01 0.1M
2022-08-23 12.22 12.46 12.15 12.29 0.0M
2022-08-22 12.40 12.44 12.20 12.41 0.1M
2022-08-19 12.37 12.50 12.22 12.43 0.0M
2022-08-18 12.40 12.49 12.29 12.42 0.0M
2022-08-17 12.01 12.59 12.01 12.54 0.0M
2022-08-16 11.83 12.21 11.82 12.20 0.1M
2022-08-15 11.90 11.92 11.68 11.79 0.1M
2022-08-12 12.03 12.10 11.77 11.92 0.2M
2022-08-11 12.33 12.33 11.88 12.14 0.0M
2022-08-10 11.60 11.99 11.60 11.96 0.2M
2022-08-09 11.74 11.75 11.30 11.41 0.1M
2022-08-08 11.88 12.01 11.59 11.72 0.1M
2022-08-05 12.15 12.15 11.97 11.99 0.1M
2022-08-04 11.92 12.04 11.89 12.04 0.1M
2022-08-03 12.13 12.13 11.90 11.95 0.1M
2022-08-02 12.16 12.32 12.07 12.22 0.0M
2022-08-01 12.26 12.40 12.20 12.24 0.0M
2022-07-29 12.31 12.36 12.18 12.27 0.1M
2022-07-28 12.52 12.58 12.30 12.42 0.1M
2022-07-27 12.29 12.68 12.29 12.63 0.1M
2022-07-26 11.95 12.16 11.95 12.13 0.1M
2022-07-25 11.45 11.85 11.45 11.77 0.2M
2022-07-22 11.24 11.36 11.08 11.23 0.1M
2022-07-21 10.79 11.20 10.79 11.14 0.0M
2022-07-20 10.81 10.98 10.76 10.90 0.2M
2022-07-19 11.05 11.07 10.78 10.91 0.1M
2022-07-18 11.07 11.24 10.85 10.87 0.1M
2022-07-15 11.12 11.22 11.01 11.09 0.1M
2022-07-14 11.08 11.33 11.06 11.23 0.1M
2022-07-13 11.20 11.40 11.19 11.24 0.0M
2022-07-12 11.29 11.39 11.21 11.24 0.1M
2022-07-11 11.62 11.62 11.48 11.50 0.1M
2022-07-08 11.97 11.97 11.65 11.65 0.1M
2022-07-07 12.05 12.10 11.80 11.80 0.1M
2022-07-06 11.74 11.86 11.67 11.70 0.2M
2022-07-05 11.80 11.89 11.72 11.77 0.2M
2022-07-01 11.94 12.09 11.79 11.97 0.0M
2022-06-30 12.24 12.36 12.05 12.10 0.1M
2022-06-29 12.50 12.61 12.34 12.34 0.0M
2022-06-28 12.77 12.94 12.43 12.50 0.1M
2022-06-27 12.64 12.66 12.54 12.58 0.1M
2022-06-24 12.49 12.57 12.33 12.57 0.0M
2022-06-23 12.79 13.05 12.41 12.58 0.2M
2022-06-22 12.76 13.03 12.50 12.82 0.0M
2022-06-21 12.65 12.89 12.52 12.58 0.1M
2022-06-17 12.69 12.86 12.62 12.69 0.0M
2022-06-16 13.05 13.32 12.74 12.78 0.1M
2022-06-15 12.85 13.38 12.81 13.23 0.2M
2022-06-14 12.86 13.00 12.76 12.87 0.2M
2022-06-13 13.74 13.74 13.00 13.03 0.1M
2022-06-10 13.86 14.20 13.81 14.07 0.0M
2022-06-09 14.13 14.36 14.12 14.12 0.1M
2022-06-08 14.44 14.45 14.14 14.21 0.2M
2022-06-07 14.12 14.49 13.95 14.34 0.0M
2022-06-06 14.68 14.70 14.37 14.43 0.0M
2022-06-03 14.87 14.90 14.61 14.62 0.0M
2022-06-02 15.07 15.07 14.84 14.92 0.0M
2022-06-01 15.12 15.32 15.05 15.14 0.1M
2022-05-31 15.13 15.31 14.96 14.96 0.0M
2022-05-27 14.83 14.99 14.82 14.92 0.0M
2022-05-26 14.59 14.96 14.54 14.96 0.2M
2022-05-25 14.60 14.83 14.56 14.71 0.1M
2022-05-24 14.66 14.79 14.34 14.60 0.1M
2022-05-23 14.41 14.57 14.31 14.57 0.2M
2022-05-20 14.17 14.41 14.15 14.38 0.1M
2022-05-19 14.50 14.67 14.33 14.33 0.2M
2022-05-18 15.12 15.23 14.62 14.68 0.1M
2022-05-17 15.15 15.70 15.15 15.50 0.0M
2022-05-16 15.19 15.53 15.01 15.53 0.0M
2022-05-13 14.70 15.42 14.54 15.21 0.1M
2022-05-12 13.68 14.71 13.68 14.70 0.2M
2022-05-11 13.79 14.09 13.69 13.87 0.1M
2022-05-10 14.15 14.15 13.78 14.02 0.0M
2022-05-09 13.83 14.10 13.60 13.95 0.1M
2022-05-06 13.90 14.07 13.78 14.02 0.1M
2022-05-05 14.20 14.22 13.67 13.89 0.4M
2022-05-04 14.62 14.85 14.24 14.82 0.1M
2022-05-03 14.90 15.10 14.71 15.01 0.1M
2022-05-02 15.32 15.32 14.77 14.90 0.1M
2022-04-29 15.84 15.88 15.42 15.49 0.1M
2022-04-28 15.85 15.87 15.35 15.86 0.1M
2022-04-27 15.19 15.92 15.19 15.82 0.0M
2022-04-26 15.63 15.63 15.03 15.19 0.2M
2022-04-25 15.65 15.85 15.44 15.69 0.1M
2022-04-22 16.11 16.31 15.90 16.09 0.1M
2022-04-21 16.65 16.68 16.38 16.38 0.1M
2022-04-20 16.46 16.80 16.46 16.69 0.2M
2022-04-19 16.28 16.40 15.91 16.14 0.1M
2022-04-18 16.45 16.67 16.45 16.61 0.1M
2022-04-14 16.25 16.47 16.25 16.38 0.1M
2022-04-13 15.90 16.15 15.84 16.04 0.1M
2022-04-12 16.30 16.52 15.96 16.04 0.1M
2022-04-11 16.42 16.46 16.15 16.37 0.2M
2022-04-08 15.92 16.58 15.77 16.51 0.1M
2022-04-07 15.98 15.98 15.54 15.90 0.1M
2022-04-06 16.11 16.14 15.75 16.03 0.1M
2022-04-05 16.57 16.69 16.08 16.26 0.2M
2022-04-04 16.50 16.62 16.25 16.62 0.2M
2022-04-01 15.93 16.24 15.88 16.08 0.0M
2022-03-31 15.63 15.92 15.59 15.92 0.2M
2022-03-30 15.38 15.58 15.31 15.49 0.1M
2022-03-29 15.43 15.47 15.12 15.41 0.3M
2022-03-28 14.86 15.27 14.85 15.20 1.5M
2022-03-25 15.36 15.37 14.72 15.00 0.4M
2022-03-24 15.07 15.41 14.92 15.36 0.3M
2022-03-23 15.11 15.29 14.90 15.05 0.1M
2022-03-22 15.35 15.49 15.00 15.25 0.3M
2022-03-21 15.08 15.24 15.02 15.12 0.2M
2022-03-18 14.59 15.08 14.59 15.08 0.2M
2022-03-17 14.60 14.75 14.43 14.74 0.1M
2022-03-16 14.06 14.33 14.05 14.28 0.0M
2022-03-15 13.70 14.05 13.70 13.74 0.1M
2022-03-14 13.97 13.97 13.68 13.76 0.1M
2022-03-11 14.19 14.19 13.78 13.79 0.1M
2022-03-10 13.93 14.18 13.88 14.05 0.0M
2022-03-09 14.25 14.60 14.25 14.60 0.1M
2022-03-08 14.03 14.08 13.82 13.97 0.1M
2022-03-07 14.24 14.27 13.78 13.78 0.2M
2022-03-04 14.06 14.20 14.00 14.00 0.1M
2022-03-03 14.29 14.45 14.08 14.45 0.1M
2022-03-02 14.00 15.00 13.51 14.50 0.2M
2022-03-01 13.90 13.97 13.79 13.86 0.1M
2022-02-28 13.18 13.98 13.18 13.92 0.1M
2022-02-25 14.25 14.25 13.51 13.87 0.1M
2022-02-24 13.96 14.44 13.90 14.44 0.1M
2022-02-23 15.10 15.15 14.28 15.14 0.1M
2022-02-22 14.46 14.86 14.40 14.53 0.1M
2022-02-18 14.50 14.59 14.12 14.13 0.2M
2022-02-17 14.45 14.61 14.35 14.61 0.3M
2022-02-16 14.84 14.88 14.30 14.50 0.4M
2022-02-15 15.15 15.15 14.87 15.03 0.1M
2022-02-14 14.73 14.88 14.59 14.88 0.1M
2022-02-11 14.96 15.00 14.60 14.88 0.3M
2022-02-10 14.75 14.88 14.50 14.75 0.1M
2022-02-09 14.26 14.81 14.26 14.73 0.3M
2022-02-08 14.02 14.46 13.93 14.46 1.1M
2022-02-07 13.21 13.70 13.18 13.70 0.5M
2022-02-04 12.74 13.20 12.74 13.20 0.1M
2022-02-03 13.19 13.19 12.72 12.79 0.1M
2022-02-02 13.08 13.20 13.04 13.20 0.0M
2022-02-01 13.21 13.35 13.08 13.34 0.2M
2022-01-31 13.28 13.39 13.16 13.25 0.1M
2022-01-28 13.22 13.53 13.22 13.53 0.1M
2022-01-27 12.90 13.09 12.77 13.09 0.2M
2022-01-26 13.26 13.31 12.75 13.00 0.4M
2022-01-25 13.16 13.45 12.98 13.45 0.0M
2022-01-24 13.34 13.36 12.95 13.16 0.1M
2022-01-21 13.28 13.54 13.26 13.34 0.2M
2022-01-20 13.53 13.63 13.26 13.26 0.1M
2022-01-19 13.44 13.55 13.32 13.44 0.2M
2022-01-18 13.31 13.31 12.95 13.03 0.1M
2022-01-14 13.56 13.80 13.48 13.48 0.2M
2022-01-13 13.50 13.60 13.36 13.37 0.3M
2022-01-12 12.94 13.35 12.85 13.35 0.1M
2022-01-11 12.63 12.86 12.52 12.77 0.2M
2022-01-10 12.78 12.87 12.62 12.76 0.2M
2022-01-07 12.70 12.76 12.54 12.54 0.0M
2022-01-06 12.58 12.82 12.58 12.82 0.1M
2022-01-05 12.91 12.96 12.70 12.71 0.1M
2022-01-04 12.91 13.12 12.73 12.77 0.1M
2022-01-03 13.07 13.07 12.83 12.89 0.1M