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 High Price Low Price Open Price Close Price Last Traded
  -0.32 -1.25% 25.34 25.97 25.32 25.66 25.66 09:58:54
more quote information »

JBSS3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.5727.3125.2126.2712,645,267-1.23-4.63%
1 Month29.2529.4025.2127.5313,986,367-3.91-13.37%
3 Months29.8834.2525.2129.2312,406,597-4.54-15.19%
6 Months22.4734.2520.4026.7211,719,4492.8712.77%
1 Year11.2334.2510.8622.1610,665,48814.11125.65%
3 Years9.9034.255.2513.3710,619,61515.44155.96%
5 Years12.2534.255.2513.049,692,88113.09106.86%

JBSS3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 25.66 -0.84 -3.17% 26.50 26.65 25.36 14,162,300
Nov 19 2019 26.50 -0.24 -0.9% 26.93 27.31 26.40 10,227,800
Nov 18 2019 26.74 0.51 1.94% 26.57 26.94 26.38 13,545,700
Nov 14 2019 26.23 -0.69 -2.56% 27.50 27.64 26.10 22,733,800
Nov 13 2019 26.92 -0.60 -2.18% 27.30 27.97 26.63 13,977,000
Nov 12 2019 27.52 -0.29 -1.04% 28.11 28.19 27.07 19,590,200
Nov 11 2019 27.81 0.22 0.8% 27.59 28.13 27.43 11,046,100
Nov 08 2019 27.59 0.44 1.62% 27.00 27.94 26.80 12,885,100
Nov 07 2019 27.15 0.55 2.07% 26.80 27.45 26.72 12,386,900
Nov 06 2019 26.60 -1.47 -5.24% 28.26 28.39 26.60 19,516,400
Nov 05 2019 28.07 -1.09 -3.74% 29.20 29.20 27.13 19,215,900
Nov 04 2019 29.16 0.84 2.97% 28.60 29.40 28.36 19,025,100
Nov 01 2019 28.32 0.02 0.07% 28.29 28.58 27.91 10,669,400
Oct 31 2019 28.30 -0.65 -2.25% 28.89 29.25 28.20 12,325,600
Oct 30 2019 28.95 0.43 1.51% 28.47 28.95 28.24 10,496,300
Oct 29 2019 28.52 -0.18 -0.63% 28.90 28.99 28.32 5,856,700
Oct 28 2019 28.70 0.35 1.23% 28.49 28.91 28.28 14,303,600
Oct 25 2019 28.35 -0.75 -2.58% 29.25 29.30 28.26 9,790,700
Oct 24 2019 29.10 -0.58 -1.95% 29.78 29.78 28.65 9,286,100
Oct 23 2019 29.68 -0.53 -1.75% 30.30 30.57 29.61 11,287,700
Oct 22 2019 30.21 0.69 2.34% 29.98 30.50 29.65 9,433,400
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:20191122 15:14:07