Premium
JBS SA (QX) (JBSAY)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5338 | -4.32927818329 | 12.33 | 13.2 | 11.7 | 119290 | 12.10734005 | DR |
| 4 | -0.4838 | -3.93973941368 | 12.28 | 13.49 | 11.7 | 68068 | 12.50528133 | DR |
| 12 | 0.0362 | 0.307823129252 | 11.76 | 13.49 | 11.25 | 60609 | 12.24380491 | DR |
| 26 | 0.1162 | 0.994863013699 | 11.68 | 14.215 | 10.695 | 94924 | 12.4548172 | DR |
| 52 | 1.5462 | 15.0848780488 | 10.25 | 14.215 | 8.17 | 110407 | 10.90988597 | DR |
| 156 | -1.5838 | -11.8370702541 | 13.38 | 16.8 | 6.3001 | 158199 | 9.77165367 | DR |
| 260 | -1.2238 | -9.39938556068 | 13.02 | 16.8 | 4.435 | 149851 | 9.76454929 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 11.7962 | -0.27 | -2.27 | 11.87 | 11.88 | 11.7 | 18294 |
| 1735252020 | 12.07 | -0.27 | -2.19 | 12.02 | 12.2 | 12.01 | 111272 |
| 1735078200 | 12.34 | 0.32 | 2.66 | 12.29 | 12.609 | 12.05 | 5921 |
| 1734992400 | 12.02 | -1.11 | -8.45 | 11.96 | 13.13 | 11.875 | 329141 |
| 1734733200 | 13.13 | 0.66 | 5.29 | 12.33 | 13.2 | 12.1 | 30826 |
| 1734646800 | 12.47 | 0.18 | 1.46 | 12.49 | 12.57 | 12.396 | 17543 |
| 1734560940 | 12.29 | -0.92 | -6.96 | 12.93 | 12.96 | 12.27 | 44681 |
| 1734474360 | 13.21 | 0.39 | 3.04 | 12.97 | 13.275 | 12.8 | 37579 |
| 1734388140 | 12.82 | 0.2 | 1.58 | 12.91 | 13.065 | 12.82 | 31677 |
| 1734128940 | 12.62 | 0.03 | 0.24 | 12.87 | 13.03 | 12.59 | 24535 |
| 1734042480 | 12.59 | -0.9 | -6.67 | 13.11 | 13.11 | 12.59 | 50085 |
| 1733955900 | 13.49 | 0.84 | 6.64 | 12.7 | 13.49 | 12.55 | 28000 |
| 1733869200 | 12.65 | -0.32 | -2.47 | 13.14 | 13.276 | 12.5958 | 49753 |
| 1733782800 | 12.97 | 0.08 | 0.62 | 12.92 | 13.09 | 12.84 | 32383 |
| 1733523600 | 12.89 | -0.09 | -0.69 | 12.87 | 13 | 12.79 | 16210 |
| 1733437500 | 12.98 | 0.06 | 0.46 | 12.972 | 13.16 | 12.7157 | 165300 |
| 1733350980 | 12.92 | 0.18 | 1.43 | 12.7 | 12.92 | 12.69 | 69363 |
| 1733264700 | 12.738 | 0.14 | 1.10 | 12.5999 | 12.75 | 12.52 | 51906 |
| 1733178180 | 12.6 | 0.3 | 2.44 | 12.18 | 12.6 | 12.18 | 72335 |
| 1732918200 | 12.3 | 0.38 | 3.19 | 12.28 | 12.44 | 12.25 | 124784 |
| 1732746540 | 11.92 | -0.16 | -1.32 | 12.056 | 12.06 | 11.89 | 19287 |
| 1732660140 | 12.08 | -0.11 | -0.90 | 12.21 | 12.21 | 12 | 37638 |
| 1732573560 | 12.19 | -0.12 | -0.93 | 12.35 | 12.35 | 12.19 | 36381 |
| 1732314000 | 12.305 | 0.31 | 2.54 | 12.25 | 12.35 | 12.19 | 41424 |
| 1732227900 | 12 | -0.09 | -0.74 | 11.84 | 12.039 | 11.84 | 50795 |
| 1732141740 | 12.09 | -0.05 | -0.42 | 12.665 | 12.8 | 11.72 | 13874 |
| 1732054800 | 12.1406 | -0.05 | -0.41 | 12.06 | 12.1406 | 12.023 | 32129 |
| 1731968640 | 12.19 | -0.07 | -0.57 | 12.28 | 12.43 | 12.18 | 87255 |
| 1731709260 | 12.26 | 0.15 | 1.24 | 12.44 | 12.93 | 12.26 | 44432 |
| 1731622800 | 12.11 | -0.09 | -0.75 | 12.49 | 12.53 | 12.11 | 237530 |
| 1731536760 | 12.202 | -0.13 | -1.04 | 12.24 | 12.24 | 12.06 | 31291 |
| 1731450480 | 12.33 | 0.25 | 2.07 | 12.208 | 12.4 | 12.208 | 37504 |
| 1731363600 | 12.08 | -0.08 | -0.66 | 12.32 | 12.32 | 12.03 | 60627 |
| 1731104400 | 12.1605 | -0.49 | -3.87 | 12.232 | 12.26 | 12.012 | 26596 |
| 1731018540 | 12.65 | -0.34 | -2.62 | 12.83 | 12.83 | 12.3 | 62083 |
| 1730931600 | 12.99 | 0.49 | 3.92 | 12.52 | 12.9925 | 12.52 | 53349 |
| 1730845680 | 12.5 | 0.13 | 1.05 | 12.38 | 12.5 | 12.25 | 46085 |
| 1730759160 | 12.37 | 0.39 | 3.26 | 12.37 | 12.45 | 12.3 | 38418 |
| 1730496420 | 11.98 | -0.19 | -1.56 | 12.274 | 12.37 | 11.98 | 242697 |
| 1730409780 | 12.17 | -0.46 | -3.64 | 12.566 | 12.6905 | 12.17 | 12590 |
| 1730323500 | 12.63 | 0.06 | 0.48 | 12.43 | 12.69 | 12.39 | 8069 |
| 1730237280 | 12.57 | 0 | 0.00 | 12.6001 | 12.71 | 12.545 | 15731 |
| 1730150880 | 12.57 | 0.36 | 2.95 | 12.4505 | 12.64 | 12.41 | 33007 |
| 1729891500 | 12.21 | 0.18 | 1.50 | 12.02 | 12.21 | 11.92 | 26822 |
| 1729805160 | 12.03 | -0.1 | -0.82 | 12.22 | 12.295 | 12.03 | 142526 |
| 1729718940 | 12.13 | -0.27 | -2.18 | 12.15 | 12.35 | 12.08 | 216565 |
| 1729632300 | 12.4 | 0.3 | 2.48 | 12.19 | 12.4775 | 12.04 | 27175 |
| 1729545600 | 12.1 | 0.1 | 0.83 | 12.085 | 12.2305 | 12.078 | 28563 |
| 1729286400 | 12 | -0.01 | -0.04 | 12.25 | 12.27 | 11.96 | 173292 |
| 1729200000 | 12.005 | 0.19 | 1.57 | 11.9505 | 12.15 | 11.86 | 24634 |
| 1729113960 | 11.82 | 0.07 | 0.60 | 12.36 | 12.36 | 11.65 | 42938 |
| 1729027680 | 11.75 | 0.23 | 2.03 | 11.56 | 11.82 | 11.56 | 44448 |
| 1728941220 | 11.516 | 0.27 | 2.36 | 11.435 | 11.74 | 11.435 | 15242 |
| 1728681900 | 11.25 | -0.3 | -2.61 | 11.35 | 11.41 | 11.25 | 38578 |
| 1728595560 | 11.552 | -0.03 | -0.24 | 11.65 | 11.65 | 11.42 | 18968 |
| 1728508800 | 11.58 | 0.01 | 0.10 | 11.36 | 11.64 | 11.35 | 89949 |
| 1728422580 | 11.568 | -0.17 | -1.48 | 11.69 | 11.735 | 11.568 | 14702 |
| 1728336000 | 11.742 | -0.09 | -0.74 | 11.9595 | 11.9595 | 11.71 | 17598 |
| 1728077220 | 11.83 | 0.14 | 1.20 | 11.76 | 11.8662 | 11.72 | 31626 |
| 1727990760 | 11.69 | -0.45 | -3.71 | 12.01 | 12.045 | 11.69 | 16011 |
| 1727904000 | 12.14 | 0.21 | 1.74 | 12.12 | 12.19 | 12.05 | 25452 |
| 1727818140 | 11.932 | 0.31 | 2.69 | 11.91 | 12.07 | 11.9 | 21106 |
| 1727731380 | 11.62 | 0.07 | 0.61 | 11.42 | 11.62 | 11.39 | 16956 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
