Advertisement
U.S. Markets open in 1 hr 43 mins
S&P Futures
5,973.50 +15.25 (+0.26%) Dow Futures
43,992.00 +91.00 (+0.21%) Nasdaq Futures
20,972.00 +78.00 (+0.37%) Russell 2000 Futures
2,421.20 +15.40 (+0.64%) Crude Oil
70.93 -0.76 (-1.06%) Gold
2,675.50 -0.80 (-0.03%)
JBS S.A. (JBSS3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
As of 07:07PM BRT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 06, 2024 | 36.08 | 37.13 | 35.40 | 36.96 | 36.96 | 7,834,000 |
| Nov 05, 2024 | 35.97 | 36.20 | 35.63 | 36.02 | 36.02 | 3,331,500 |
| Nov 04, 2024 | 36.00 | 36.13 | 35.67 | 36.09 | 36.09 | 3,728,900 |
| Nov 01, 2024 | 36.11 | 36.23 | 35.43 | 35.50 | 35.50 | 6,022,400 |
| Oct 31, 2024 | 36.82 | 37.19 | 36.01 | 36.01 | 36.01 | 9,774,900 |
| Oct 30, 2024 | 36.60 | 36.79 | 35.82 | 36.70 | 36.70 | 7,808,800 |
| Oct 29, 2024 | 36.06 | 36.48 | 36.00 | 36.40 | 36.40 | 6,399,100 |
| Oct 28, 2024 | 34.80 | 36.25 | 34.72 | 36.07 | 36.07 | 6,300,400 |
| Oct 25, 2024 | 34.38 | 35.05 | 34.05 | 34.62 | 34.62 | 8,784,000 |
| Oct 24, 2024 | 35.00 | 35.32 | 34.45 | 34.75 | 34.75 | 8,126,000 |
| Oct 23, 2024 | 35.19 | 35.33 | 34.62 | 35.15 | 35.15 | 5,339,000 |
| Oct 22, 2024 | 34.71 | 35.20 | 34.36 | 35.20 | 35.20 | 4,921,300 |
| Oct 21, 2024 | 34.79 | 35.07 | 34.58 | 34.84 | 34.84 | 7,593,000 |
| Oct 18, 2024 | 34.60 | 34.94 | 34.17 | 34.71 | 34.71 | 5,869,100 |
| Oct 17, 2024 | 33.59 | 34.61 | 33.56 | 34.61 | 34.61 | 5,423,300 |
| Oct 16, 2024 | 33.67 | 34.34 | 33.11 | 34.09 | 34.09 | 11,127,100 |
| Oct 15, 2024 | 32.60 | 33.58 | 32.57 | 33.57 | 33.57 | 7,671,500 |
| Oct 14, 2024 | 31.70 | 32.78 | 31.70 | 32.74 | 32.74 | 4,119,200 |
| Oct 11, 2024 | 32.37 | 32.37 | 31.54 | 31.87 | 31.87 | 5,083,300 |
| Oct 10, 2024 | 32.59 | 32.72 | 31.91 | 32.38 | 32.38 | 7,433,300 |
| Oct 09, 2024 | 32.15 | 32.59 | 31.68 | 32.59 | 32.59 | 9,910,200 |
| Oct 08, 2024 | 32.38 | 32.47 | 32.13 | 32.35 | 32.35 | 4,223,400 |
| Oct 07, 2024 | 32.72 | 32.80 | 32.18 | 32.24 | 32.24 | 5,740,800 |
| Oct 04, 2024 | 32.04 | 32.44 | 31.92 | 32.44 | 32.44 | 4,456,400 |
| Oct 03, 2024 | 32.70 | 33.21 | 32.09 | 32.40 | 32.40 | 9,456,900 |
| Oct 02, 2024 | 33.16 | 33.60 | 32.60 | 33.05 | 33.05 | 12,037,300 |
| Oct 01, 2024 | 31.80 | 33.04 | 31.60 | 32.42 | 32.42 | 16,087,400 |
| Sep 30, 2024 | 31.07 | 31.64 | 30.85 | 31.63 | 31.63 | 16,395,000 |
| Sep 27, 2024 | 31.12 | 31.51 | 30.83 | 31.11 | 31.11 | 5,592,000 |
| Sep 26, 2024 | 31.23 | 31.52 | 31.11 | 31.38 | 31.38 | 6,978,000 |
| Sep 25, 2024 | 31.80 | 31.80 | 30.99 | 31.23 | 31.23 | 11,384,200 |
| Sep 24, 2024 | 32.30 | 32.50 | 31.69 | 32.02 | 32.02 | 8,217,900 |
| Sep 23, 2024 | 31.25 | 32.48 | 31.06 | 31.81 | 31.81 | 10,939,300 |
| Sep 20, 2024 | 32.94 | 33.59 | 32.27 | 32.34 | 32.34 | 25,320,800 |
| Sep 19, 2024 | 32.95 | 33.52 | 32.42 | 32.84 | 32.84 | 9,621,600 |
| Sep 18, 2024 | 33.97 | 33.99 | 32.66 | 32.70 | 32.70 | 7,273,300 |
| Sep 17, 2024 | 34.43 | 34.89 | 34.12 | 34.13 | 34.13 | 9,401,400 |
| Sep 16, 2024 | 33.15 | 33.72 | 33.11 | 33.59 | 33.59 | 4,443,000 |
| Sep 13, 2024 | 33.45 | 33.86 | 32.48 | 33.06 | 33.06 | 9,431,200 |
| Sep 12, 2024 | 33.35 | 33.69 | 33.18 | 33.49 | 33.49 | 5,097,900 |
| Sep 11, 2024 | 34.20 | 34.28 | 33.35 | 33.59 | 33.59 | 5,985,300 |
| Sep 10, 2024 | 33.55 | 34.39 | 33.29 | 34.21 | 34.21 | 14,196,500 |
| Sep 09, 2024 | 34.17 | 34.96 | 33.75 | 33.90 | 33.90 | 6,618,300 |
| Sep 06, 2024 | 34.51 | 34.62 | 34.17 | 34.34 | 34.34 | 4,404,500 |
| Sep 05, 2024 | 34.46 | 35.34 | 34.22 | 34.60 | 34.60 | 8,739,400 |
| Sep 04, 2024 | 34.10 | 34.59 | 33.91 | 34.37 | 34.37 | 7,835,700 |
| Sep 03, 2024 | 34.30 | 34.34 | 33.65 | 33.85 | 33.85 | 5,025,600 |
| Sep 02, 2024 | 34.83 | 34.83 | 33.85 | 34.28 | 34.28 | 4,143,900 |
| Aug 30, 2024 | 35.25 | 35.30 | 34.57 | 35.00 | 35.00 | 12,041,600 |
| Aug 29, 2024 | 35.00 | 35.18 | 34.58 | 34.94 | 34.94 | 4,689,800 |
| Aug 28, 2024 | 34.98 | 35.16 | 34.77 | 35.04 | 35.04 | 4,505,400 |
| Aug 27, 2024 | 35.12 | 35.35 | 34.93 | 34.98 | 34.98 | 5,210,000 |
| Aug 26, 2024 | 34.93 | 35.24 | 34.37 | 35.00 | 35.00 | 8,305,200 |
| Aug 23, 2024 | 36.45 | 36.45 | 34.73 | 34.83 | 34.83 | 9,107,100 |
| Aug 22, 2024 | 36.67 | 36.80 | 35.93 | 36.21 | 36.21 | 4,544,000 |
| Aug 21, 2024 | 36.30 | 36.72 | 36.15 | 36.55 | 36.55 | 7,361,000 |
| Aug 20, 2024 | 36.65 | 37.23 | 35.75 | 36.13 | 36.13 | 14,297,200 |
| Aug 19, 2024 | 36.82 | 38.34 | 36.50 | 38.16 | 38.16 | 10,223,200 |
| Aug 16, 2024 | 38.06 | 38.47 | 36.45 | 36.45 | 36.45 | 10,443,700 |
| Aug 15, 2024 | 37.47 | 38.38 | 37.10 | 37.92 | 37.92 | 15,794,400 |
| Aug 14, 2024 | 37.02 | 37.34 | 35.77 | 37.34 | 37.34 | 22,563,300 |
| Aug 13, 2024 | 33.89 | 34.99 | 33.71 | 34.90 | 34.90 | 9,559,300 |
| Aug 12, 2024 | 33.50 | 33.75 | 33.31 | 33.49 | 33.49 | 4,277,900 |
| Aug 09, 2024 | 33.00 | 33.48 | 32.81 | 33.31 | 33.31 | 3,964,200 |
| Aug 08, 2024 | 31.88 | 33.04 | 31.87 | 32.74 | 32.74 | 5,174,600 |
| Aug 07, 2024 | 31.93 | 32.07 | 31.20 | 31.79 | 31.79 | 7,675,500 |
| Aug 06, 2024 | 32.86 | 33.12 | 31.78 | 31.93 | 31.93 | 8,720,700 |
| Aug 05, 2024 | 32.61 | 33.23 | 32.11 | 32.95 | 32.95 | 7,152,800 |
| Aug 02, 2024 | 34.49 | 34.58 | 32.95 | 33.16 | 33.16 | 7,284,000 |
| Aug 01, 2024 | 34.15 | 34.60 | 33.75 | 34.50 | 34.50 | 8,796,700 |
| Jul 31, 2024 | 34.37 | 34.60 | 33.50 | 33.72 | 33.72 | 10,988,100 |
| Jul 30, 2024 | 33.73 | 34.67 | 33.39 | 34.56 | 34.56 | 6,964,100 |
| Jul 29, 2024 | 33.25 | 33.68 | 32.86 | 33.58 | 33.58 | 6,489,000 |
| Jul 26, 2024 | 32.05 | 33.49 | 32.05 | 33.02 | 33.02 | 9,296,400 |
| Jul 25, 2024 | 30.87 | 30.94 | 30.27 | 30.94 | 30.94 | 5,140,000 |
| Jul 24, 2024 | 30.49 | 31.22 | 30.34 | 30.87 | 30.87 | 3,975,500 |
| Jul 23, 2024 | 31.20 | 31.39 | 30.42 | 30.58 | 30.58 | 5,295,700 |
| Jul 22, 2024 | 31.10 | 31.48 | 30.82 | 31.35 | 31.35 | 3,671,300 |
| Jul 19, 2024 | 31.45 | 31.88 | 30.97 | 31.22 | 31.22 | 8,048,900 |
| Jul 18, 2024 | 32.07 | 32.21 | 30.93 | 31.45 | 31.45 | 6,222,600 |
| Jul 17, 2024 | 31.85 | 32.43 | 31.60 | 32.24 | 32.24 | 5,299,700 |
| Jul 16, 2024 | 32.02 | 32.20 | 31.61 | 31.72 | 31.72 | 4,336,600 |
| Jul 15, 2024 | 31.96 | 32.28 | 31.80 | 32.02 | 32.02 | 4,709,300 |
| Jul 12, 2024 | 31.84 | 32.42 | 31.76 | 32.10 | 32.10 | 3,849,800 |
| Jul 11, 2024 | 30.95 | 31.80 | 30.82 | 31.80 | 31.80 | 6,572,800 |
| Jul 10, 2024 | 30.96 | 31.18 | 30.38 | 30.82 | 30.82 | 4,806,000 |
| Jul 09, 2024 | 31.25 | 31.30 | 30.92 | 30.92 | 30.92 | 2,773,100 |
| Jul 08, 2024 | 31.19 | 31.29 | 30.77 | 31.19 | 31.19 | 2,887,600 |
| Jul 05, 2024 | 31.64 | 31.88 | 31.06 | 31.20 | 31.20 | 3,344,600 |
| Jul 04, 2024 | 31.41 | 31.71 | 31.07 | 31.36 | 31.36 | 4,591,300 |
| Jul 03, 2024 | 33.07 | 33.33 | 31.18 | 31.21 | 31.21 | 8,150,700 |
| Jul 02, 2024 | 32.67 | 33.30 | 32.67 | 32.80 | 32.80 | 4,658,600 |
| Jul 01, 2024 | 32.24 | 33.03 | 32.16 | 32.67 | 32.67 | 6,116,400 |
| Jun 28, 2024 | 32.46 | 32.74 | 31.89 | 32.27 | 32.27 | 8,110,100 |
| Jun 27, 2024 | 31.90 | 32.79 | 31.90 | 32.66 | 32.66 | 8,966,100 |
| Jun 26, 2024 | 31.56 | 32.04 | 31.56 | 31.89 | 31.89 | 8,249,900 |
| Jun 25, 2024 | 31.00 | 31.54 | 30.74 | 31.54 | 31.54 | 7,187,900 |
| Jun 24, 2024 | 30.76 | 31.09 | 30.54 | 31.00 | 31.00 | 6,100,400 |
| Jun 21, 2024 | 29.36 | 30.90 | 29.27 | 30.67 | 30.67 | 14,539,700 |
| Jun 20, 2024 | 29.57 | 29.93 | 29.26 | 29.53 | 29.53 | 6,045,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.