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
0.19 0.74% 25.98 25.32 26.05 25.53 25.79 17:45:01
more quote information »

JBSS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.3026.8725.2126.0111,694,000-0.32-1.22%
1 Month29.8029.8024.9826.7614,286,655-3.82-12.82%
3 Months28.7030.6824.5927.1913,809,839-2.72-9.48%
6 Months28.2934.2524.5928.1313,319,019-2.31-8.17%
1 Year14.3834.2512.8024.8512,364,33811.6080.67%
3 Years11.9734.255.2514.9611,140,85014.01117.04%
5 Years11.8234.255.2514.0710,118,07214.16119.8%

JBSS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 25.98 0.19 0.74% 25.53 26.09 25.32 8,565,900
Feb 20 2020 25.79 -1.01 -3.77% 26.85 26.87 25.53 15,777,500
Feb 19 2020 26.80 1.10 4.28% 25.98 26.80 25.87 13,794,800
Feb 18 2020 25.70 -0.11 -0.43% 25.81 26.17 25.21 10,486,500
Feb 17 2020 25.81 0.03 0.12% 25.98 26.49 25.68 8,492,100
Feb 14 2020 25.78 -0.51 -1.94% 26.30 26.39 25.62 9,919,100
Feb 13 2020 26.29 0.48 1.86% 25.41 26.65 25.26 21,995,800
Feb 12 2020 25.81 -0.15 -0.58% 26.29 26.36 25.24 15,829,300
Feb 11 2020 25.96 0.45 1.76% 25.72 26.00 25.53 10,322,900
Feb 10 2020 25.51 -0.16 -0.62% 25.67 26.08 24.98 14,436,700
Feb 07 2020 25.67 -1.12 -4.18% 26.60 26.66 25.57 18,142,700
Feb 06 2020 26.79 -0.43 -1.58% 27.45 27.52 26.46 13,296,000
Feb 05 2020 27.22 -0.26 -0.95% 27.98 28.11 27.02 13,614,100
Feb 04 2020 27.48 -0.64 -2.28% 28.70 28.78 27.31 16,120,500
Feb 03 2020 28.12 0.54 1.96% 28.20 28.60 27.62 14,448,600
Jan 31 2020 27.58 0.63 2.34% 26.90 27.69 26.58 15,156,000
Jan 30 2020 26.95 -0.44 -1.61% 27.00 27.20 26.30 17,892,300
Jan 29 2020 27.39 -0.80 -2.84% 28.50 28.71 27.36 12,799,400
Jan 28 2020 28.19 0.89 3.26% 28.30 28.73 27.61 19,234,100
Jan 27 2020 27.30 -2.00 -6.83% 28.57 28.57 27.00 17,807,000
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:20200225 00:44:53