JBS ON Historical Data - JBSS3

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Jbs Sa JBSS3 Bovespa Common Stock BRJBSSACNOR8 Jbs Sa ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.09 -0.43% 20.69 20.41 21.27 21.04 20.78 16:59:55
more quote information »

JBSS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.9522.3820.0020.8822,742,220-1.26-5.74%
1 Month24.0925.5620.0022.8421,672,237-3.40-14.11%
3 Months23.4025.5613.6521.1022,167,312-2.71-11.58%
6 Months27.8430.6813.6523.4918,064,822-7.15-25.68%
1 Year23.5034.2513.6524.8414,888,065-2.81-11.96%
3 Years7.8034.255.8816.4911,886,93312.89165.26%
5 Years16.6834.255.2514.7910,938,5364.0124.04%

JBSS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2020 20.85 0.43 2.11% 21.00 21.09 20.50 17,149,900
May 22 2020 20.42 0.00 0.0% 20.42 20.42 20.42 0
May 21 2020 20.42 -0.64 -3.04% 21.15 21.25 20.00 28,615,300
May 20 2020 21.06 -0.25 -1.17% 21.55 21.75 20.68 21,861,900
May 19 2020 21.31 -0.61 -2.78% 21.95 22.38 21.05 24,831,500
May 18 2020 21.92 -1.38 -5.92% 23.89 23.89 21.53 28,919,400
May 15 2020 23.30 -1.48 -5.97% 23.80 23.89 22.75 27,590,400
May 14 2020 24.78 -0.72 -2.82% 25.37 25.56 23.97 21,735,500
May 13 2020 25.50 1.80 7.59% 24.10 25.50 23.95 23,233,700
May 12 2020 23.70 0.70 3.04% 23.33 24.20 22.71 22,248,800
May 11 2020 23.00 -0.50 -2.13% 23.46 24.22 22.93 26,291,700
May 08 2020 23.50 -0.41 -1.71% 24.72 24.97 23.45 22,087,400
May 07 2020 23.91 0.96 4.18% 23.50 24.22 23.19 10,380,400
May 06 2020 22.95 0.22 0.97% 22.89 23.65 22.43 13,992,900
May 05 2020 22.73 -0.09 -0.39% 23.10 23.38 22.52 11,120,600
May 04 2020 22.82 -0.75 -3.18% 23.04 23.53 22.32 14,951,900
Apr 30 2020 23.57 -0.43 -1.79% 23.80 24.07 23.15 18,128,500
Apr 29 2020 24.00 0.15 0.63% 23.96 24.36 23.25 15,623,300
Apr 28 2020 23.85 0.47 2.01% 24.09 24.47 23.45 26,826,500
Apr 27 2020 23.38 1.69 7.79% 21.85 23.50 21.64 26,060,800
See More Historical Prices »
Your Recent History
BOV
JBSS3
JBS ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200526 21:43:59