JBS ON NM (JBSS3)

JBSS3
🏛️ Brasilien →
39.03
Letzte Aktualisierung: 2025-06-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 23.03 23.15 22.91 22.94 2.6M
2023-12-27 22.96 23.10 22.83 23.02 2.3M
2023-12-26 23.00 23.10 22.89 23.03 2.4M
2023-12-22 22.98 23.05 22.68 22.91 6.9M
2023-12-21 23.21 23.28 22.70 22.86 7.8M
2023-12-20 22.23 23.31 22.17 23.06 13.7M
2023-12-19 21.87 22.31 21.76 22.31 9.3M
2023-12-18 21.92 21.93 21.65 21.81 8.0M
2023-12-15 22.22 22.32 21.61 21.85 14.6M
2023-12-14 22.53 22.59 21.90 22.08 7.5M
2023-12-13 21.74 22.43 21.68 22.43 6.4M
2023-12-12 21.92 21.95 21.73 21.74 3.9M
2023-12-11 21.99 22.08 21.87 21.88 4.0M
2023-12-08 21.85 22.01 21.60 21.99 5.2M
2023-12-07 21.65 21.82 21.57 21.74 4.5M
2023-12-06 22.01 22.05 21.29 21.65 9.7M
2023-12-05 21.86 22.05 21.76 21.98 5.4M
2023-12-04 21.87 22.05 21.68 21.75 4.1M
2023-12-01 21.38 21.98 21.32 21.98 6.8M
2023-11-30 21.39 21.61 21.23 21.38 18.5M
2023-11-29 21.63 21.67 21.29 21.38 8.7M
2023-11-28 21.41 21.53 21.19 21.50 7.3M
2023-11-27 21.19 21.39 21.03 21.39 8.5M
2023-11-24 21.04 21.16 20.75 21.16 7.1M
2023-11-23 20.54 21.08 20.41 21.06 8.2M
2023-11-22 19.69 20.54 19.69 20.42 12.3M
2023-11-21 20.10 20.14 19.50 19.63 8.1M
2023-11-20 20.01 20.15 19.78 20.10 5.6M
2023-11-17 19.95 20.39 19.93 19.93 9.8M
2023-11-16 19.17 20.00 19.00 19.95 11.4M
2023-11-14 19.20 19.65 18.61 19.23 14.4M
2023-11-13 19.64 19.74 19.29 19.34 6.8M
2023-11-10 19.48 19.85 19.45 19.63 7.5M
2023-11-09 19.80 19.93 19.20 19.41 8.1M
2023-11-08 20.00 20.17 19.65 19.80 10.0M
2023-11-07 19.65 20.05 19.65 19.97 7.7M
2023-11-06 19.28 19.81 19.25 19.64 9.2M
2023-11-03 18.98 19.40 18.98 19.20 8.7M
2023-11-01 18.44 19.13 18.44 18.84 10.2M
2023-10-31 18.41 18.59 18.21 18.45 5.5M
2023-10-30 18.41 18.60 18.21 18.34 6.7M
2023-10-27 18.43 18.80 18.14 18.31 7.5M
2023-10-26 17.90 18.41 17.90 18.39 10.0M
2023-10-25 17.81 17.94 17.67 17.78 5.3M
2023-10-24 17.97 18.10 17.77 17.81 6.3M
2023-10-23 17.63 18.03 17.62 17.87 5.9M
2023-10-20 17.38 17.74 17.37 17.68 9.0M
2023-10-19 17.72 17.74 17.44 17.47 8.6M
2023-10-18 17.41 17.83 17.41 17.71 12.1M
2023-10-17 17.60 17.74 17.48 17.53 7.1M
2023-10-16 17.55 17.87 17.54 17.69 9.6M
2023-10-13 17.57 17.67 17.33 17.47 10.0M
2023-10-11 17.50 17.71 17.36 17.66 11.7M
2023-10-10 16.99 17.39 16.80 17.31 12.4M
2023-10-09 16.67 16.96 16.46 16.93 9.7M
2023-10-06 16.62 16.84 16.54 16.74 10.1M
2023-10-05 16.78 16.87 16.55 16.77 7.1M
2023-10-04 16.74 17.05 16.74 16.77 9.9M
2023-10-03 16.54 17.12 16.54 16.72 12.0M
2023-10-02 16.63 16.78 16.50 16.61 5.1M
2023-09-29 16.59 16.98 16.59 16.62 8.8M
2023-09-28 16.27 16.46 16.17 16.38 5.4M
2023-09-27 16.53 16.69 16.19 16.27 6.4M
2023-09-26 16.61 16.64 16.33 16.43 7.8M
2023-09-25 16.78 16.85 16.56 16.68 6.9M
2023-09-22 16.93 16.96 16.73 16.78 6.4M
2023-09-21 17.04 17.08 16.80 16.87 10.1M
2023-09-20 17.22 17.37 17.11 17.15 6.0M
2023-09-19 17.21 17.38 17.06 17.17 4.9M
2023-09-18 17.38 17.43 17.08 17.20 7.5M
2023-09-15 17.56 17.60 17.26 17.43 9.2M
2023-09-14 17.60 17.76 17.41 17.48 5.5M
2023-09-13 17.47 17.63 17.32 17.53 5.9M
2023-09-12 17.22 17.46 17.16 17.46 7.5M
2023-09-11 17.00 17.32 16.91 17.24 11.1M
2023-09-08 17.09 17.23 16.85 16.97 5.8M
2023-09-06 17.24 17.42 17.04 17.09 6.5M
2023-09-05 17.19 17.32 16.99 17.21 7.8M
2023-09-04 17.20 17.39 17.13 17.13 2.1M
2023-09-02 18.59 18.59 18.59 18.59 0.0M
2023-09-01 17.01 17.18 16.95 17.05 7.9M
2023-08-31 17.41 17.41 16.95 16.95 11.1M
2023-08-30 17.50 17.58 17.26 17.32 6.7M
2023-08-29 17.37 17.50 17.08 17.43 7.6M
2023-08-28 17.13 17.38 16.92 17.25 9.3M
2023-08-25 17.18 17.22 16.77 17.07 7.2M
2023-08-24 17.23 17.47 16.92 17.11 9.9M
2023-08-23 17.11 17.26 16.65 17.18 10.6M
2023-08-22 17.22 17.30 16.91 17.07 9.0M
2023-08-21 17.67 17.71 17.13 17.21 9.6M
2023-08-18 17.86 17.87 17.65 17.69 7.4M
2023-08-17 17.91 18.16 17.79 17.91 9.5M
2023-08-16 18.04 18.19 17.80 17.86 10.4M
2023-08-15 17.41 18.65 17.37 18.09 13.7M
2023-08-14 17.90 18.07 17.73 17.85 7.2M
2023-08-11 17.84 18.14 17.67 17.82 8.2M
2023-08-10 17.85 17.98 17.60 17.85 7.3M
2023-08-09 17.95 18.17 17.68 17.74 8.8M
2023-08-08 17.78 18.12 17.73 17.93 6.4M
2023-08-07 18.31 18.39 17.64 17.91 16.0M
2023-08-04 17.91 18.50 17.87 18.31 11.7M
2023-08-03 18.10 18.25 17.82 18.11 9.5M
2023-08-02 17.50 18.10 17.39 17.96 12.2M
2023-08-01 17.22 17.72 17.12 17.52 10.3M
2023-07-31 17.13 17.33 17.00 17.30 7.2M
2023-07-28 16.73 17.19 16.50 17.03 9.4M
2023-07-27 16.95 17.05 16.62 16.66 6.2M
2023-07-26 16.50 16.91 16.37 16.81 6.2M
2023-07-25 16.68 16.74 16.41 16.51 8.5M
2023-07-24 16.60 16.66 16.09 16.48 11.0M
2023-07-21 16.50 16.71 16.43 16.67 10.5M
2023-07-20 16.82 16.91 16.60 16.62 6.8M
2023-07-19 16.78 16.86 16.55 16.77 10.5M
2023-07-18 17.10 17.25 16.59 16.78 15.2M
2023-07-17 17.39 17.55 16.99 17.26 13.9M
2023-07-14 17.87 18.00 17.38 17.51 19.1M
2023-07-13 17.40 17.94 17.40 17.79 20.5M
2023-07-12 17.05 17.45 16.90 17.32 35.1M
2023-07-11 16.22 16.24 15.81 15.88 9.4M
2023-07-10 16.32 16.36 16.15 16.18 5.7M
2023-07-07 16.30 16.49 16.15 16.35 9.6M
2023-07-06 16.58 16.71 16.15 16.25 11.8M
2023-07-05 16.12 16.87 16.06 16.74 10.4M
2023-07-04 16.22 16.27 16.08 16.15 4.3M
2023-07-03 16.27 16.39 16.05 16.22 8.1M
2023-06-30 16.21 16.43 16.02 16.08 16.2M
2023-06-29 15.52 16.21 15.35 16.05 19.1M
2023-06-28 15.80 15.84 14.99 15.05 16.2M
2023-06-27 15.49 15.80 15.31 15.71 11.8M
2023-06-26 15.82 15.83 15.16 15.34 18.2M
2023-06-23 16.39 16.61 15.75 15.82 15.2M
2023-06-22 16.54 16.59 15.97 16.38 15.8M
2023-06-21 17.01 17.03 16.42 16.47 16.3M
2023-06-20 16.70 16.96 16.49 16.86 19.9M
2023-06-19 15.70 16.51 15.62 16.19 13.6M
2023-06-16 15.87 15.87 15.39 15.59 19.5M
2023-06-15 15.73 15.98 15.61 15.89 9.6M
2023-06-14 15.92 15.94 15.53 15.77 13.7M
2023-06-13 15.76 15.90 15.63 15.77 10.7M
2023-06-12 15.57 15.70 15.37 15.70 8.4M
2023-06-09 15.54 15.55 15.29 15.47 9.6M
2023-06-07 15.40 15.52 15.17 15.40 9.7M
2023-06-06 14.75 15.43 14.67 15.36 13.0M
2023-06-05 14.73 14.87 14.52 14.72 6.8M
2023-06-02 14.43 14.62 14.27 14.62 13.8M
2023-06-01 14.77 14.82 14.21 14.31 11.9M
2023-05-31 14.21 14.79 14.09 14.65 21.8M
2023-05-30 14.41 14.49 13.98 14.31 6.5M
2023-05-29 14.35 14.46 14.21 14.31 5.4M
2023-05-26 14.40 14.65 14.23 14.30 7.2M
2023-05-25 14.33 14.37 14.08 14.33 10.4M
2023-05-24 14.71 14.71 14.07 14.08 16.8M
2023-05-23 14.95 15.09 14.65 14.81 10.5M
2023-05-22 14.82 15.23 14.78 14.95 16.0M
2023-05-19 14.36 14.82 14.27 14.82 18.3M
2023-05-18 14.18 14.36 14.07 14.30 10.9M
2023-05-17 14.20 14.27 14.03 14.13 11.4M
2023-05-16 14.18 14.28 13.93 14.14 15.2M
2023-05-15 14.17 14.52 13.81 14.10 19.1M
2023-05-12 13.57 14.32 13.18 14.07 59.9M
2023-05-11 15.00 15.29 14.99 15.09 13.0M
2023-05-10 15.45 15.47 14.97 15.09 14.4M
2023-05-09 15.39 15.64 15.30 15.51 9.8M
2023-05-08 15.26 15.61 15.01 15.52 13.2M
2023-05-06 18.35 18.35 18.35 18.35 0.0M
2023-05-05 15.71 15.97 15.55 15.94 15.2M
2023-05-04 15.43 15.82 15.38 15.65 8.6M
2023-05-03 15.23 15.50 15.11 15.37 8.3M
2023-05-02 15.60 15.70 14.96 15.16 10.2M
2023-04-28 14.84 15.61 14.78 15.61 9.2M
2023-04-27 14.51 14.94 14.34 14.84 9.2M
2023-04-26 14.70 14.74 14.43 14.48 9.3M
2023-04-25 14.82 14.82 14.48 14.69 9.8M
2023-04-24 14.95 15.07 14.78 14.91 6.2M
2023-04-20 14.88 14.99 14.72 14.95 9.1M
2023-04-19 15.10 15.27 14.64 14.86 18.4M
2023-04-18 14.92 15.11 14.82 15.11 6.7M
2023-04-17 14.68 14.98 14.52 14.86 7.1M
2023-04-14 14.80 14.80 14.31 14.47 9.5M
2023-04-13 15.23 15.24 14.69 14.75 10.8M
2023-04-12 15.35 15.49 15.01 15.19 11.1M
2023-04-11 15.03 15.34 15.01 15.26 7.1M
2023-04-10 14.68 15.16 14.62 14.97 6.1M
2023-04-06 15.13 15.17 14.57 14.64 9.9M
2023-04-05 15.21 15.34 14.95 15.02 9.4M
2023-04-04 15.15 15.52 15.11 15.22 8.8M
2023-04-03 15.47 15.56 14.88 15.09 11.1M
2023-03-31 15.89 16.10 15.48 15.57 9.0M
2023-03-30 15.78 15.97 15.64 15.88 6.9M
2023-03-29 15.63 15.81 15.39 15.65 9.9M
2023-03-28 15.81 15.93 15.37 15.62 13.5M
2023-03-27 15.97 16.06 15.70 15.94 4.7M
2023-03-24 15.90 16.07 15.62 15.79 15.1M
2023-03-23 16.73 16.89 15.73 15.90 10.3M
2023-03-22 15.96 16.64 15.83 16.15 21.0M
2023-03-21 16.62 17.09 16.43 16.69 10.7M
2023-03-20 17.86 17.86 16.57 16.57 13.7M
2023-03-17 17.30 18.02 17.27 17.87 15.6M
2023-03-16 17.00 18.27 16.97 17.42 15.0M
2023-03-15 16.29 16.86 16.23 16.79 10.4M
2023-03-14 16.38 16.62 16.23 16.58 7.5M
2023-03-13 16.46 16.61 16.19 16.38 8.4M
2023-03-10 17.13 17.17 16.63 16.66 7.1M
2023-03-09 17.32 17.49 17.06 17.12 7.4M
2023-03-08 17.16 17.42 16.93 17.32 8.6M
2023-03-07 17.45 17.52 17.01 17.09 11.8M
2023-03-06 17.20 17.68 17.07 17.46 8.8M
2023-03-03 16.94 17.51 16.87 17.14 11.0M
2023-03-02 16.73 17.08 16.39 16.87 11.5M
2023-03-01 16.85 17.48 16.59 16.74 15.6M
2023-02-28 16.30 16.81 16.30 16.73 9.9M
2023-02-27 16.42 16.66 16.29 16.35 6.4M
2023-02-24 16.39 16.59 16.07 16.40 11.6M
2023-02-23 15.51 16.52 15.30 16.48 18.6M
2023-02-22 15.87 16.18 15.59 15.62 12.2M
2023-02-17 16.43 16.76 16.29 16.32 10.8M
2023-02-16 16.93 17.13 16.39 16.58 9.7M
2023-02-15 16.72 17.32 16.59 17.13 9.0M
2023-02-14 17.02 17.45 16.59 16.72 10.0M
2023-02-13 16.72 17.10 16.54 16.91 9.5M
2023-02-10 16.16 16.66 16.15 16.43 8.7M
2023-02-09 16.30 16.72 15.88 16.22 21.0M
2023-02-08 16.51 16.59 16.17 16.41 7.9M
2023-02-07 16.73 16.73 16.25 16.38 14.8M
2023-02-06 16.95 16.95 16.45 16.67 17.5M
2023-02-03 17.27 17.47 17.11 17.17 8.9M
2023-02-02 17.58 17.78 17.23 17.31 10.8M
2023-02-01 17.45 17.74 17.13 17.54 13.7M
2023-01-31 18.15 18.27 17.29 17.51 21.3M
2023-01-30 18.69 19.03 18.11 18.23 9.7M
2023-01-27 19.06 19.10 18.51 18.69 5.9M
2023-01-26 19.24 19.42 18.98 19.11 5.2M
2023-01-25 19.24 19.41 18.97 19.24 4.0M
2023-01-24 19.06 19.36 19.02 19.27 4.9M
2023-01-23 18.89 19.33 18.83 18.99 6.0M
2023-01-20 18.82 19.10 18.71 18.83 6.4M
2023-01-19 18.82 19.03 18.61 18.92 5.2M
2023-01-18 19.07 19.08 18.54 18.80 7.6M
2023-01-17 18.71 19.08 18.59 18.90 6.1M
2023-01-16 18.72 18.91 18.49 18.63 4.4M
2023-01-13 19.12 19.24 18.59 18.75 9.0M
2023-01-12 19.54 19.72 19.16 19.21 8.0M
2023-01-11 19.43 19.70 18.94 19.54 12.4M
2023-01-10 19.86 19.88 19.48 19.75 7.7M
2023-01-09 19.12 20.07 19.11 19.95 8.5M
2023-01-06 19.40 19.58 19.04 19.37 5.6M
2023-01-05 18.67 19.33 18.27 19.27 9.6M
2023-01-04 18.52 18.70 18.12 18.57 7.1M
2023-01-03 18.71 18.91 18.30 18.30 8.1M
2023-01-02 19.18 19.21 18.44 18.70 3.6M