Premium
Jbs Sa (JBSS3)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.47 | -4.52307692308 | 32.5 | 33.73 | 30.64 | 10239400 | 32.12248585 | CS |
| 4 | -3.28 | -9.55989507432 | 34.31 | 36.38 | 30.64 | 8409895 | 33.61077327 | CS |
| 12 | -5.41 | -14.8463227223 | 36.44 | 40.62 | 30.64 | 8009789 | 35.66764885 | CS |
| 26 | -5.27 | -14.5179063361 | 36.3 | 40.62 | 30.64 | 8084356 | 34.79534719 | CS |
| 52 | 8.89 | 40.1535682023 | 22.14 | 40.62 | 20.56 | 7853426 | 31.23485318 | CS |
| 156 | -5.45 | -14.9396929825 | 36.48 | 40.62 | 15.12 | 8745579 | 26.351091 | CS |
| 260 | 5.5 | 21.5432824128 | 25.53 | 40.62 | 13.65 | 11358575 | 26.32677291 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740087000 | 30.99 | -0.66 | -2.09 | 31.55 | 31.57 | 30.64 | 14319600 |
| 1740000540 | 31.65 | -0.71 | -2.19 | 32.189999 | 32.74 | 31.55 | 11009500 |
| 1739914140 | 32.36 | -0.25 | -0.77 | 32.689999 | 32.83 | 32.2 | 6375900 |
| 1739827800 | 32.61 | -0.93 | -2.77 | 33.71 | 33.72 | 32.31 | 8307500 |
| 1739568600 | 33.54 | 1.2 | 3.71 | 32.5 | 33.73 | 31.93 | 11184500 |
| 1739482140 | 32.34 | -0.65 | -1.97 | 32.99 | 33.159999 | 32 | 19956600 |
| 1739395740 | 32.99 | -1.63 | -4.71 | 34.36 | 34.46 | 32.75 | 13379800 |
| 1739309400 | 34.62 | -0.47 | -1.34 | 35.08 | 35.25 | 34.45 | 5030100 |
| 1739222940 | 35.09 | 0.53 | 1.53 | 34.97 | 35.53 | 34.84 | 5024200 |
| 1738963800 | 34.56 | -1.15 | -3.22 | 35.73 | 35.91 | 34.25 | 7070700 |
| 1738877340 | 35.71 | 0.64 | 1.82 | 35.07 | 35.74 | 35.07 | 3965400 |
| 1738790940 | 35.07 | 0.78 | 2.27 | 34.44 | 35.07 | 34.39 | 6401400 |
| 1738704600 | 34.29 | -1.35 | -3.79 | 35.64 | 35.74 | 34.07 | 7938800 |
| 1738618200 | 35.64 | 0.2 | 0.56 | 35.72 | 36.38 | 35.19 | 11103000 |
| 1738358940 | 35.44 | 0.42 | 1.20 | 35.03 | 35.85 | 34.94 | 7385400 |
| 1738272540 | 35.02 | 0.18 | 0.52 | 35 | 35.57 | 34.39 | 6861100 |
| 1738186200 | 34.84 | 0.06 | 0.17 | 35.02 | 35.42 | 34.74 | 4629200 |
| 1738099740 | 34.78 | -0.32 | -0.91 | 35.01 | 35.44 | 34.71 | 4751100 |
| 1738013340 | 35.1 | 1.46 | 4.34 | 33.75 | 35.1 | 33.75 | 7010400 |
| 1737754200 | 33.64 | -0.7 | -2.04 | 34.31 | 34.31 | 33.64 | 6493700 |
| 1737667740 | 34.34 | 0.68 | 2.02 | 34.05 | 35.06 | 33.65 | 8924300 |
| 1737581400 | 33.66 | 0 | 0.00 | 33.66 | 33.66 | 33.66 | 0 |
| 1737495000 | 33.66 | -0.63 | -1.84 | 34.25 | 34.25 | 32.56 | 10433100 |
| 1737408600 | 34.29 | 0.44 | 1.30 | 33.85 | 34.42 | 33.72 | 2881000 |
| 1737149400 | 33.85 | 0.29 | 0.86 | 33.66 | 34.5 | 33.479999 | 6768800 |
| 1737062940 | 33.56 | -1.41 | -4.03 | 34.9 | 35.14 | 33.45 | 9125800 |
| 1736976540 | 34.97 | 0.02 | 0.06 | 35.32 | 35.44 | 34.46 | 6991800 |
| 1736890140 | 34.95 | -0.5 | -1.41 | 35.33 | 35.58 | 34.71 | 10922300 |
| 1736803740 | 35.45 | 0.1 | 0.28 | 35.35 | 35.6 | 34.96 | 4223700 |
| 1736544540 | 35.35 | -0.48 | -1.34 | 35.75 | 35.75 | 34.55 | 6306300 |
| 1736458140 | 35.83 | 0.21 | 0.59 | 35.64 | 36.01 | 35.1 | 2943300 |
| 1736371740 | 35.62 | -0.21 | -0.59 | 35.7 | 36.43 | 35.39 | 8075000 |
| 1736285400 | 35.83 | -0.56 | -1.54 | 36.44 | 36.93 | 35.8 | 8887500 |
| 1736198940 | 36.39 | 0.06 | 0.17 | 36.3 | 36.54 | 36 | 11830400 |
| 1735939740 | 36.33 | -0.77 | -2.08 | 36.88 | 37.05 | 36.12 | 5857500 |
| 1735853400 | 37.1 | 0.8 | 2.20 | 36.5 | 37.48 | 35.79 | 8364400 |
| 1735594200 | 36.3 | 0.09 | 0.25 | 36.2 | 37.18 | 36.2 | 8809400 |
| 1735334940 | 36.21 | -0.98 | -2.64 | 37 | 37.12 | 35.98 | 6766500 |
| 1735248540 | 37.19 | -0.02 | -0.05 | 37.24 | 37.46 | 36.87 | 3637000 |
| 1734989340 | 37.21 | -0.3 | -0.80 | 37.17 | 37.78 | 36.67 | 6169100 |
| 1734730200 | 37.51 | -0.84 | -2.19 | 38.15 | 38.29 | 36.71 | 14921300 |
| 1734643800 | 38.35 | -0.58 | -1.49 | 39.07 | 39.7 | 38.1 | 5880700 |
| 1734557400 | 38.93 | -1.54 | -3.81 | 40.31 | 40.46 | 38.58 | 11208600 |
| 1734470940 | 40.47 | 0.98 | 2.48 | 39.5 | 40.62 | 39.39 | 10470700 |
| 1734384540 | 39.49 | 1.05 | 2.73 | 38.44 | 39.93 | 38.4 | 7137200 |
| 1734125340 | 38.44 | 0.43 | 1.13 | 38 | 39.58 | 37.99 | 9017300 |
| 1734039000 | 38.01 | -0.72 | -1.86 | 38.3 | 38.85 | 37.79 | 7961300 |
| 1733952540 | 38.73 | 0.36 | 0.94 | 38.26 | 39.04 | 37.94 | 8429100 |
| 1733866140 | 38.37 | -1.56 | -3.91 | 40.1 | 40.24 | 38.15 | 11656200 |
| 1733779740 | 39.93 | 0.91 | 2.33 | 39.06 | 40.04 | 38.95 | 5953700 |
| 1733520600 | 39.02 | 0.02 | 0.05 | 39.38 | 39.44 | 38.62 | 6211200 |
| 1733434200 | 39 | -0.07 | -0.18 | 39.28 | 39.36 | 38.27 | 5966600 |
| 1733347800 | 39.07 | 0.65 | 1.69 | 38.38 | 39.07 | 38.13 | 4116300 |
| 1733261340 | 38.42 | 0.79 | 2.10 | 37.59 | 38.62 | 37.44 | 6809700 |
| 1733174940 | 37.63 | 0.31 | 0.83 | 37.08 | 37.89 | 36.87 | 7711900 |
| 1732915740 | 37.32 | 0.94 | 2.58 | 36.44 | 37.89 | 36.36 | 12159000 |
| 1732829400 | 36.38 | 1.18 | 3.35 | 35.12 | 36.71 | 34.94 | 11298400 |
| 1732743000 | 35.2 | 0.14 | 0.40 | 35.12 | 35.27 | 34.85 | 4243700 |
| 1732656600 | 35.06 | 0.16 | 0.46 | 34.97 | 35.1 | 34.63 | 4240900 |
| 1732570140 | 34.9 | -0.75 | -2.10 | 34.44 | 34.9 | 34.24 | 6371900 |
| 1732310940 | 35.65 | 0.99 | 2.86 | 34.98 | 35.79 | 34.7 | 6956100 |
| 1732224600 | 34.66 | -0.19 | -0.55 | 34.63 | 34.95 | 34.34 | 5876400 |
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
