Jbs Sa Historical Data - JBSS3T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Jbs Sa (JBSS3T)
Jbs Sa (JBSS3T) Historical

Jbs Sa (JBSS3T)

43.45

0.00

(0.00%)

Closed April 19 3:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1744925400	43.97	0	0.00	43.97	43.97	43.97	0
1744839000	43.97	0.26	0.59	43.96	43.97	43.96	1000
1744752600	43.71	0.52	1.20	43.64	43.71	43.17	201300
1744666200	43.19	1.35	3.23	43.36	43.37	43.18	7000
1744407000	41.84	0	0.00	41.83	41.84	41.83	800
1744320600	41.84	0	0.00	42.62	42.63	41.83	6500
1744234200	41.84	0.29	0.70	41.83	41.84	41.83	1000
1744147800	41.55	-1.01	-2.37	41.73	41.74	41.54	1000
1744061400	42.56	0	0.00	42.56	42.56	42.56	0
1743802200	42.56	0	0.00	42.56	42.56	42.56	0
1743715800	42.56	-6.02	-12.39	41.66	42.56	41.66	500
1743629340	48.58	0	0.00	48.58	48.58	48.58	0
1743542940	48.58	7.17	17.31	48.57	48.58	48.57	500
1743456600	41.41	-0.84	-1.99	41.4	41.41	41.4	6000
1743197400	42.25	0	0.00	42.25	42.25	42.25	0
1743111000	42.25	1.27	3.10	42.69	42.7	42.24	5200
1743024600	40.98	-1.43	-3.37	41.63	41.64	40.97	1100
1742938200	42.41	0	0.00	42.41	42.41	42.41	0
1742851800	42.41	0	0.00	42.41	42.41	42.41	0
1742592600	42.41	0.24	0.57	42.4	42.41	42.4	5000
1742506200	42.17	0.46	1.10	40.63	42.17	40.63	400
1742419800	41.71	0	0.00	41.71	41.71	41.71	0
1742333400	41.71	8.73	26.47	36.99	41.71	36.99	4000
1742247000	32.979999	-0.22	-0.66	32.85	32.979999	32	13400
1741987800	33.2	0	0.00	33.2	33.2	33.2	0
1741901400	33.2	0.01	0.03	33.189999	33.2	33.189999	5000
1741814940	33.189999	1.01	3.14	33.18	33.189999	33.18	300
1741728540	32.18	0	0.00	32.18	32.18	32.18	0
1741642140	32.18	0	0.00	32.18	32.18	32.18	0
1741382940	32.18	0	0.00	32.18	32.18	32.18	0
1741296540	32.18	0.48	1.51	32.17	32.18	32.17	3000
1741210140	31.7	0.56	1.80	31.69	31.7	31.69	400
1740778200	31.14	-0.32	-1.02	31.13	31.14	31.13	4000
1740691740	31.46	-0.88	-2.72	31.45	31.46	31.45	5000
1740605400	32.34	0.9	2.86	31.14	32.34	31.14	1700
1740518940	31.44	0	0.00	31.44	31.44	31.44	0
1740432540	31.44	-0.37	-1.16	31.43	31.44	31.43	1500
1740173400	31.81	-0.41	-1.27	31.54	31.81	31.54	900
1740087000	32.22	-0.88	-2.66	31.37	35.65	30.92	7000
1740000540	33.1	-0.63	-1.87	33.54	33.549999	33.09	3000
1739914140	33.73	0.11	0.33	32.5	33.73	32.5	4500
1739827800	33.62	-0.62	-1.81	33.63	33.95	32.83	14500
1739568600	34.24	1.79	5.52	34.23	34.24	34.23	2000
1739482140	32.45	-0.82	-2.46	32.82	33.9	32.439999	62000
1739395740	33.27	-2.05	-5.80	33.59	34.39	33.09	10000
1739309400	35.32	0	0.00	35.32	35.32	35.32	0
1739223000	35.32	0	0.00	35.32	35.32	35.32	0
1738963800	35.32	-1.5	-4.07	35.69	35.7	34.71	112500
1738877340	36.82	1.11	3.11	36.23	36.82	36.23	23000
1738790940	35.71	0.24	0.68	35.7	35.71	35.7	68000
1738704600	35.47	-0.41	-1.14	35.25	36.2	35.25	104500
1738618200	35.88	-0.94	-2.55	37.75	37.76	35.87	15000
1738358940	36.82	0	0.00	36.82	36.82	36.82	0
1738272540	36.82	1.39	3.92	36.82	36.83	35.59	36700
1738186200	35.43	-0.14	-0.39	36.05	36.06	35.42	15300
1738099740	35.57	-0.49	-1.36	35.56	35.57	35.56	600
1738013340	36.06	0.76	2.15	34.71	36.06	34.71	2400
1737754140	35.3	0	0.00	35.3	35.3	35.3	0
1737667740	35.3	0.25	0.71	35.29	35.3	35.29	600
1737581400	35.05	1.1	3.24	33.86	35.05	33.86	235600
1737495000	33.95	-0.57	-1.65	33.4	33.95	33.4	22200
1737408600	34.52	-0.42	-1.20	35.05	35.06	34.51	8000

Bank of Montreal Autocal...

Portale Sardegna S.p.A

Exchange Traded Fund Ubs...

Royal Bank of Canada

I Grandi Viaggi

AMUNDI MWSH INAV

UBS LUX Fnd Solut Solact...

Hsbc Usa Inc Atm Digital...

Banque Federative du Cre...

Exchange Traded

General Dynamics

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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