JBS SA (JBSAY)

JBSAY
🏛️ Vereinigte Staaten →
14.44
Letzte Aktualisierung: 2025-06-10
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
2024-12-31 12.50 12.50 11.78 11.88 0.0M
2024-12-30 11.93 12.03 11.77 11.81 0.0M
2024-12-27 11.87 11.88 11.70 11.80 0.0M
2024-12-26 12.02 12.20 12.01 12.07 0.1M
2024-12-24 12.29 12.61 12.05 12.34 0.0M
2024-12-23 11.96 12.36 11.88 12.02 0.3M
2024-12-20 12.33 13.20 12.10 13.13 0.0M
2024-12-19 12.49 12.57 12.40 12.47 0.0M
2024-12-18 12.93 12.96 12.27 12.29 0.0M
2024-12-17 12.97 13.28 12.80 13.21 0.0M
2024-12-16 12.91 13.07 12.82 12.82 0.0M
2024-12-13 12.87 13.03 12.59 12.62 0.0M
2024-12-12 13.11 13.11 12.59 12.59 0.1M
2024-12-11 12.70 13.49 12.55 13.49 0.0M
2024-12-10 13.14 13.28 12.60 12.65 0.0M
2024-12-09 12.92 13.09 12.84 12.97 0.0M
2024-12-06 12.87 12.89 12.79 12.89 0.0M
2024-12-05 12.97 13.16 12.94 12.98 0.2M
2024-12-04 12.70 12.92 12.69 12.92 0.1M
2024-12-03 12.60 12.75 12.52 12.74 0.1M
2024-12-02 12.18 12.60 12.18 12.60 0.1M
2024-11-29 12.28 12.44 12.25 12.30 0.1M
2024-11-27 12.06 12.06 11.89 11.92 0.0M
2024-11-26 12.21 12.21 12.00 12.08 0.0M
2024-11-25 12.35 12.35 12.19 12.19 0.0M
2024-11-22 12.25 12.35 12.19 12.31 0.0M
2024-11-21 11.84 12.04 11.84 12.00 0.1M
2024-11-20 12.67 12.80 11.72 12.09 0.0M
2024-11-19 12.06 12.14 12.02 12.14 0.0M
2024-11-18 12.28 12.43 12.18 12.19 0.1M
2024-11-15 12.44 12.93 12.26 12.26 0.0M
2024-11-14 12.49 12.53 12.11 12.11 0.2M
2024-11-13 12.24 12.24 12.06 12.20 0.0M
2024-11-12 12.21 12.40 12.21 12.33 0.0M
2024-11-11 12.32 12.32 12.03 12.08 0.1M
2024-11-08 12.23 12.26 12.01 12.16 0.0M
2024-11-07 12.83 12.83 12.30 12.65 0.1M
2024-11-06 12.52 12.99 12.52 12.99 0.1M
2024-11-05 12.38 12.50 12.25 12.50 0.0M
2024-11-04 12.37 12.45 12.30 12.37 0.0M
2024-11-01 12.27 12.37 11.98 11.98 0.2M
2024-10-31 12.57 12.69 12.17 12.17 0.0M
2024-10-30 12.43 12.69 12.39 12.63 0.0M
2024-10-29 12.60 12.71 12.55 12.57 0.0M
2024-10-28 12.45 12.64 12.41 12.57 0.0M
2024-10-25 12.02 12.21 11.92 12.21 0.0M
2024-10-24 12.22 12.30 12.03 12.03 0.1M
2024-10-23 12.15 12.35 12.08 12.13 0.2M
2024-10-22 12.19 12.48 12.04 12.40 0.0M
2024-10-21 12.09 12.23 12.08 12.10 0.0M
2024-10-18 12.25 12.27 11.96 12.00 0.2M
2024-10-17 11.95 12.15 11.86 12.01 0.0M
2024-10-16 12.36 12.36 11.65 11.82 0.0M
2024-10-15 11.56 11.82 11.56 11.75 0.0M
2024-10-14 11.44 11.74 11.44 11.52 0.0M
2024-10-11 11.35 11.41 11.25 11.25 0.0M
2024-10-10 11.65 11.65 11.42 11.55 0.0M
2024-10-09 11.36 11.64 11.35 11.58 0.1M
2024-10-08 11.69 11.74 11.57 11.57 0.0M
2024-10-07 11.96 11.96 11.71 11.74 0.0M
2024-10-04 11.76 11.87 11.72 11.83 0.0M
2024-10-03 12.01 12.05 11.69 11.69 0.0M
2024-10-02 12.12 12.19 12.05 12.14 0.0M
2024-10-01 11.91 12.07 11.90 11.93 0.0M
2024-09-30 11.42 11.62 11.39 11.62 0.0M
2024-09-27 11.52 11.59 11.43 11.55 0.1M
2024-09-26 11.61 11.61 11.48 11.50 0.0M
2024-09-25 11.58 11.58 11.35 11.40 0.1M
2024-09-24 11.76 11.81 11.60 11.69 0.1M
2024-09-23 11.39 11.57 11.28 11.48 0.0M
2024-09-20 12.16 12.16 11.52 11.56 0.0M
2024-09-19 12.16 12.16 11.91 12.12 0.0M
2024-09-18 12.31 12.31 11.91 11.91 0.0M
2024-09-17 12.39 12.60 12.39 12.43 0.0M
2024-09-16 12.13 12.23 12.02 12.02 0.3M
2024-09-13 12.02 12.06 11.67 11.91 0.0M
2024-09-12 11.80 11.90 11.78 11.90 0.0M
2024-09-11 12.02 12.02 11.76 11.84 0.1M
2024-09-10 11.86 12.11 11.86 12.04 0.2M
2024-09-09 12.25 12.42 12.05 12.11 0.1M
2024-09-06 12.44 12.44 12.18 12.26 0.0M
2024-09-05 12.23 12.55 12.18 12.31 0.1M
2024-09-04 11.97 12.23 11.96 12.23 0.0M
2024-09-03 12.09 12.13 11.88 11.88 0.1M
2024-08-30 12.28 12.38 11.76 11.77 0.2M
2024-08-29 12.35 12.40 12.22 12.32 0.1M
2024-08-28 12.51 12.78 12.51 12.78 0.1M
2024-08-27 12.28 13.45 12.28 12.67 0.6M
2024-08-26 12.64 12.84 12.54 12.72 0.0M
2024-08-23 13.60 13.60 13.22 13.58 0.1M
2024-08-22 13.46 13.84 13.46 13.56 0.2M
2024-08-21 13.96 14.04 13.83 13.98 0.1M
2024-08-20 13.56 14.21 13.56 13.76 0.2M
2024-08-19 13.40 14.10 13.40 14.07 1.1M
2024-08-16 13.82 13.87 13.30 13.34 0.4M
2024-08-15 13.65 13.96 13.42 13.47 0.2M
2024-08-14 13.43 13.55 13.09 13.48 0.4M
2024-08-13 12.46 12.74 12.39 12.69 0.8M
2024-08-12 12.16 12.19 12.03 12.03 0.2M
2024-08-09 12.03 12.06 11.91 12.01 0.0M
2024-08-08 11.40 11.68 11.40 11.50 0.0M
2024-08-07 11.30 11.34 11.07 11.20 0.0M
2024-08-06 11.42 11.59 11.23 11.25 0.1M
2024-08-05 11.18 11.50 11.16 11.42 0.3M
2024-08-02 11.83 11.91 11.50 11.59 0.1M
2024-08-01 12.01 12.10 11.87 11.87 0.0M
2024-07-31 12.16 12.16 11.82 11.90 0.1M
2024-07-30 11.86 12.27 11.82 12.25 0.3M
2024-07-29 11.70 11.85 11.59 11.85 0.0M
2024-07-26 11.38 11.76 11.38 11.69 0.1M
2024-07-25 10.74 10.84 10.70 10.81 0.0M
2024-07-24 10.75 11.04 10.75 10.90 0.0M
2024-07-23 11.07 11.12 10.85 11.03 0.0M
2024-07-22 11.14 11.18 11.09 11.18 0.0M
2024-07-19 11.30 11.30 11.04 11.21 0.0M
2024-07-18 11.20 11.32 11.12 11.18 0.1M
2024-07-17 11.59 11.75 11.59 11.73 0.0M
2024-07-16 11.79 11.79 11.55 11.61 0.1M
2024-07-15 11.72 11.81 11.58 11.65 0.0M
2024-07-12 11.70 11.83 11.65 11.65 0.1M
2024-07-11 11.41 11.64 11.36 11.64 0.2M
2024-07-10 11.35 11.45 11.22 11.32 0.1M
2024-07-09 11.37 11.46 11.20 11.20 0.1M
2024-07-08 11.27 11.33 11.19 11.29 0.1M
2024-07-05 11.36 11.48 11.32 11.46 0.0M
2024-07-03 11.71 11.71 11.18 11.36 0.1M
2024-07-02 11.50 11.68 11.46 11.62 0.0M
2024-07-01 11.71 11.75 11.56 11.57 0.1M
2024-06-28 11.65 11.65 11.40 11.56 0.0M
2024-06-27 11.68 11.85 11.65 11.82 0.3M
2024-06-26 11.52 11.57 11.44 11.46 0.0M
2024-06-25 11.41 11.50 11.31 11.50 0.1M
2024-06-24 11.40 11.49 11.33 11.45 0.0M
2024-06-21 10.93 11.38 10.93 11.38 0.2M
2024-06-20 10.84 10.97 10.71 10.90 0.0M
2024-06-18 10.36 10.58 10.35 10.55 0.0M
2024-06-17 10.44 10.49 10.18 10.18 0.1M
2024-06-14 10.67 10.96 10.53 10.83 0.3M
2024-06-13 10.64 11.07 10.64 11.00 0.1M
2024-06-12 10.96 10.96 10.66 10.69 0.0M
2024-06-11 10.89 11.07 10.87 11.07 0.1M
2024-06-10 10.88 10.99 10.80 10.99 0.1M
2024-06-07 10.99 11.04 10.79 10.88 1.0M
2024-06-06 10.96 11.12 10.87 11.01 0.1M
2024-06-05 10.79 10.88 10.62 10.74 0.2M
2024-06-04 10.69 11.00 10.64 11.00 0.3M
2024-06-03 10.84 11.14 10.68 11.14 0.2M
2024-05-31 11.11 11.11 10.86 11.06 0.1M
2024-05-30 11.25 11.35 10.98 11.13 0.0M
2024-05-29 11.06 11.20 11.01 11.05 0.2M
2024-05-28 11.26 11.26 10.96 11.16 0.0M
2024-05-24 11.34 11.38 11.26 11.30 0.1M
2024-05-23 11.30 11.37 11.19 11.36 0.1M
2024-05-22 11.29 11.59 11.22 11.32 0.3M
2024-05-21 11.34 11.50 11.22 11.50 0.5M
2024-05-20 11.40 11.54 11.34 11.49 0.1M
2024-05-17 11.15 11.40 10.98 11.39 0.2M
2024-05-16 10.65 11.06 10.65 11.06 0.1M
2024-05-15 10.47 10.65 10.34 10.59 0.3M
2024-05-14 9.80 9.86 9.72 9.74 0.1M
2024-05-13 9.58 9.75 9.57 9.75 0.2M
2024-05-10 9.49 9.55 9.42 9.55 0.2M
2024-05-09 9.38 9.55 9.34 9.55 0.2M
2024-05-08 9.60 9.66 9.51 9.56 0.2M
2024-05-07 9.45 9.60 9.45 9.58 0.1M
2024-05-06 9.45 9.48 9.24 9.46 0.1M
2024-05-03 9.42 9.55 9.38 9.45 0.1M
2024-05-02 9.35 9.56 9.32 9.35 0.4M
2024-05-01 9.57 9.57 8.93 9.10 0.0M
2024-04-30 9.01 9.07 8.95 8.97 0.1M
2024-04-29 8.98 9.12 8.98 9.09 0.0M
2024-04-26 8.81 8.98 8.81 8.93 0.2M
2024-04-25 8.48 8.56 8.46 8.53 0.0M
2024-04-24 8.50 8.66 8.49 8.66 0.0M
2024-04-23 8.47 8.63 8.45 8.63 0.1M
2024-04-22 8.48 8.55 8.45 8.52 0.1M
2024-04-19 8.51 8.60 8.47 8.58 0.4M
2024-04-18 8.49 8.54 8.35 8.44 0.1M
2024-04-17 8.50 8.57 8.40 8.44 0.0M
2024-04-16 8.81 8.81 8.50 8.50 0.0M
2024-04-15 8.51 8.93 8.51 8.81 0.1M
2024-04-12 8.52 8.60 8.48 8.60 0.0M
2024-04-11 8.74 8.76 8.64 8.70 0.1M
2024-04-10 8.76 8.76 8.61 8.72 0.0M
2024-04-09 8.60 8.94 8.60 8.94 0.6M
2024-04-08 8.50 8.55 8.44 8.48 0.8M
2024-04-05 8.51 8.60 8.34 8.35 0.4M
2024-04-04 8.75 8.75 8.49 8.55 0.2M
2024-04-03 8.30 8.49 8.17 8.49 0.1M
2024-04-02 8.30 8.32 8.21 8.32 0.0M
2024-04-01 8.41 8.69 8.25 8.30 0.1M
2024-03-28 8.72 8.78 8.50 8.50 0.2M
2024-03-27 8.71 8.82 8.70 8.81 0.1M
2024-03-26 9.03 9.03 8.85 8.94 0.1M
2024-03-25 9.11 9.15 9.02 9.12 0.2M
2024-03-22 9.14 9.21 9.10 9.18 0.1M
2024-03-21 9.30 9.34 9.22 9.24 0.1M
2024-03-20 9.14 9.28 9.12 9.25 0.1M
2024-03-19 9.14 9.22 9.14 9.17 0.1M
2024-03-18 9.30 9.30 9.09 9.17 0.0M
2024-03-15 9.39 9.46 9.27 9.36 0.0M
2024-03-14 9.40 9.44 9.35 9.39 0.1M
2024-03-13 9.17 9.40 9.16 9.40 0.1M
2024-03-12 8.96 9.10 8.90 9.09 0.1M
2024-03-11 8.77 8.94 8.73 8.94 0.1M
2024-03-08 8.67 8.75 8.67 8.70 0.0M
2024-03-07 8.78 8.79 8.60 8.65 0.1M
2024-03-06 9.10 9.10 8.74 8.74 0.1M
2024-03-05 9.17 9.34 9.15 9.15 0.4M
2024-03-04 9.11 9.19 9.07 9.15 0.1M
2024-03-01 9.41 9.41 9.13 9.14 0.0M
2024-02-29 9.21 9.32 9.18 9.32 0.1M
2024-02-28 9.30 9.30 9.02 9.02 0.1M
2024-02-27 9.07 9.30 9.03 9.24 0.1M
2024-02-26 8.77 8.91 8.77 8.85 0.2M
2024-02-23 8.46 8.57 8.46 8.47 0.1M
2024-02-22 8.91 8.91 8.68 8.68 0.1M
2024-02-21 8.82 8.98 8.73 8.94 0.0M
2024-02-20 8.89 8.98 8.89 8.96 0.0M
2024-02-16 8.97 9.00 8.84 8.98 0.1M
2024-02-15 9.11 9.15 8.95 8.95 0.0M
2024-02-14 8.85 9.12 8.85 8.97 0.1M
2024-02-13 8.93 8.93 8.83 8.89 0.0M
2024-02-12 8.80 9.10 8.80 9.02 0.1M
2024-02-09 9.16 9.17 8.96 8.99 0.1M
2024-02-08 9.25 9.34 9.14 9.27 0.2M
2024-02-07 9.40 9.48 9.40 9.44 0.1M
2024-02-06 9.45 9.58 9.35 9.35 0.0M
2024-02-05 9.30 9.41 9.24 9.41 0.1M
2024-02-02 9.19 9.21 9.03 9.17 0.0M
2024-02-01 9.39 9.39 9.25 9.30 0.0M
2024-01-31 9.53 9.62 9.40 9.41 0.1M
2024-01-30 9.48 9.52 9.40 9.43 0.1M
2024-01-29 9.70 9.73 9.53 9.63 0.1M
2024-01-26 9.88 10.35 9.84 9.86 0.1M
2024-01-25 9.74 9.82 9.71 9.77 0.0M
2024-01-24 9.81 9.84 9.68 9.74 0.1M
2024-01-23 9.54 9.87 9.52 9.87 0.1M
2024-01-22 9.55 9.57 9.36 9.36 0.1M
2024-01-19 9.57 9.62 9.50 9.54 0.1M
2024-01-18 9.81 9.81 9.60 9.60 0.0M
2024-01-17 9.76 9.88 9.76 9.81 0.1M
2024-01-16 9.95 10.02 9.78 9.83 0.0M
2024-01-12 10.20 10.20 9.99 10.09 0.2M
2024-01-11 9.96 9.97 9.81 9.88 0.1M
2024-01-10 9.71 9.88 9.71 9.86 0.0M
2024-01-09 9.76 9.83 9.71 9.83 0.2M
2024-01-08 9.79 9.84 9.76 9.84 0.2M
2024-01-05 9.74 9.93 9.74 9.80 0.0M
2024-01-04 9.94 9.94 9.67 9.79 0.1M
2024-01-03 10.03 10.11 9.96 9.96 0.0M
2024-01-02 10.19 10.24 10.11 10.12 0.1M