JBS SA (JBSAY)

JBSAY
🏛️ Estados Unidos →
14.44
Última Actualización: 2025-06-10
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.10 10.42 10.10 10.12 0.0M
2023-12-28 9.93 10.33 9.93 10.23 0.0M
2023-12-27 10.25 10.33 10.22 10.29 0.0M
2023-12-26 10.18 10.30 10.18 10.29 0.0M
2023-12-22 10.05 10.22 10.05 10.21 0.1M
2023-12-21 10.22 10.22 10.01 10.03 0.1M
2023-12-20 9.98 10.28 9.98 10.09 0.1M
2023-12-19 9.90 9.91 9.51 9.84 0.1M
2023-12-18 9.58 9.59 9.42 9.58 0.2M
2023-12-15 9.49 9.64 9.42 9.48 0.1M
2023-12-14 9.73 9.74 9.69 9.73 0.3M
2023-12-13 9.43 9.80 9.43 9.80 0.2M
2023-12-12 9.57 9.57 9.44 9.48 0.0M
2023-12-11 9.61 9.62 9.54 9.58 0.1M
2023-12-08 9.48 9.62 9.48 9.60 0.1M
2023-12-07 9.57 9.57 9.48 9.53 0.1M
2023-12-06 9.48 9.59 9.48 9.51 0.4M
2023-12-05 9.57 9.68 9.55 9.63 0.1M
2023-12-04 9.70 9.73 9.47 9.54 0.0M
2023-12-01 9.49 9.72 9.45 9.72 0.1M
2023-11-30 9.33 9.60 9.33 9.58 0.2M
2023-11-29 9.40 9.53 9.40 9.45 0.1M
2023-11-28 9.37 9.54 9.37 9.54 0.1M
2023-11-27 9.32 9.40 9.24 9.40 0.4M
2023-11-24 9.13 9.25 9.13 9.25 0.1M
2023-11-22 9.02 9.06 8.90 8.91 0.1M
2023-11-21 8.86 8.86 8.51 8.64 1.0M
2023-11-20 8.78 8.97 8.78 8.97 0.3M
2023-11-17 8.94 8.95 8.76 8.76 0.3M
2023-11-16 8.50 8.83 8.46 8.83 0.1M
2023-11-15 8.50 8.61 8.50 8.54 0.1M
2023-11-14 8.62 8.70 8.50 8.54 0.3M
2023-11-13 8.57 8.60 8.44 8.60 0.7M
2023-11-10 8.67 8.69 8.56 8.57 0.2M
2023-11-09 8.65 8.68 8.40 8.46 0.1M
2023-11-08 8.77 8.79 8.65 8.65 0.1M
2023-11-07 8.76 8.88 8.75 8.82 0.2M
2023-11-06 8.40 8.75 8.40 8.71 0.1M
2023-11-03 8.43 8.55 8.41 8.46 0.3M
2023-11-02 8.20 8.42 8.20 8.39 0.1M
2023-11-01 7.99 8.25 7.99 8.20 0.4M
2023-10-31 7.68 7.93 7.68 7.92 0.1M
2023-10-30 7.97 8.01 7.78 7.83 0.1M
2023-10-27 8.20 8.21 7.80 7.86 0.2M
2023-10-26 7.77 7.95 7.74 7.91 0.4M
2023-10-25 7.68 7.70 7.60 7.62 0.2M
2023-10-24 7.73 7.73 7.67 7.71 0.1M
2023-10-23 7.65 7.76 7.63 7.69 0.1M
2023-10-20 7.49 7.61 7.46 7.55 0.3M
2023-10-19 7.50 7.55 7.43 7.47 0.1M
2023-10-18 7.47 7.60 7.41 7.54 0.1M
2023-10-17 7.52 7.57 7.46 7.52 0.2M
2023-10-16 7.50 7.61 7.50 7.61 0.0M
2023-10-13 7.44 7.48 7.37 7.41 0.1M
2023-10-12 7.61 7.61 7.34 7.39 0.1M
2023-10-11 7.43 7.55 7.40 7.53 0.2M
2023-10-10 7.11 7.37 7.11 7.37 0.1M
2023-10-09 6.99 7.10 6.88 7.10 0.3M
2023-10-06 6.96 7.02 6.90 6.98 0.2M
2023-10-05 6.99 7.01 6.89 6.99 0.5M
2023-10-04 7.08 7.14 6.99 7.03 0.3M
2023-10-03 7.23 7.23 6.93 6.93 0.5M
2023-10-02 7.13 7.13 7.00 7.00 0.2M
2023-09-29 7.26 7.28 7.11 7.14 0.2M
2023-09-28 6.92 7.04 6.92 6.97 0.3M
2023-09-27 7.16 7.16 6.88 6.95 0.3M
2023-09-26 7.17 7.28 7.05 7.10 0.2M
2023-09-25 7.29 7.30 7.19 7.22 0.1M
2023-09-22 7.37 7.41 7.32 7.33 0.1M
2023-09-21 7.42 7.47 7.33 7.34 0.3M
2023-09-20 7.72 7.72 7.50 7.50 0.3M
2023-09-19 7.62 7.70 7.59 7.63 0.0M
2023-09-18 7.68 7.72 7.60 7.66 0.1M
2023-09-15 7.70 7.71 7.61 7.61 0.1M
2023-09-14 7.78 7.78 7.60 7.60 0.1M
2023-09-13 7.65 7.71 7.61 7.67 0.0M
2023-09-12 7.53 7.61 7.48 7.48 0.1M
2023-09-11 7.49 7.56 7.46 7.51 0.1M
2023-09-08 7.45 7.45 7.30 7.42 0.0M
2023-09-07 7.70 7.70 7.28 7.32 0.1M
2023-09-06 7.54 7.54 7.36 7.37 0.0M
2023-09-05 7.43 7.50 7.40 7.46 0.2M
2023-09-01 7.50 7.54 7.40 7.40 0.4M
2023-08-31 7.60 7.62 7.40 7.42 0.5M
2023-08-30 7.70 7.80 7.66 7.66 0.1M
2023-08-29 7.64 7.84 7.58 7.84 0.2M
2023-08-28 7.66 7.66 7.51 7.63 0.7M
2023-08-25 7.60 7.67 7.49 7.65 0.3M
2023-08-24 7.55 7.83 7.55 7.65 0.1M
2023-08-23 7.39 7.88 7.39 7.88 0.2M
2023-08-22 7.68 7.68 7.50 7.55 0.3M
2023-08-21 7.70 7.70 7.54 7.55 0.2M
2023-08-18 7.84 7.88 7.76 7.84 0.1M
2023-08-17 7.92 7.99 7.81 7.84 0.2M
2023-08-16 7.81 7.96 7.81 7.83 0.1M
2023-08-15 7.89 8.08 7.85 7.95 0.2M
2023-08-14 8.03 8.03 7.87 7.87 0.1M
2023-08-11 7.96 8.09 7.89 7.93 0.1M
2023-08-10 8.05 8.09 7.90 7.99 0.1M
2023-08-09 8.05 8.08 7.88 7.94 0.1M
2023-08-08 7.97 8.05 7.88 8.04 0.1M
2023-08-07 8.07 8.10 7.86 8.00 0.3M
2023-08-04 8.08 8.31 8.08 8.31 0.4M
2023-08-03 8.05 8.10 7.98 8.01 0.2M
2023-08-02 7.97 8.19 7.97 8.09 0.4M
2023-08-01 8.09 8.10 7.93 7.98 0.4M
2023-07-31 7.88 7.99 7.86 7.98 0.1M
2023-07-28 7.70 7.93 7.64 7.85 0.1M
2023-07-27 7.81 7.85 7.68 7.70 0.2M
2023-07-26 7.71 7.80 7.62 7.75 0.1M
2023-07-25 7.59 7.70 7.56 7.62 0.2M
2023-07-24 7.61 7.71 7.40 7.58 0.2M
2023-07-21 7.64 7.66 7.58 7.60 0.1M
2023-07-20 7.74 7.74 7.57 7.64 0.2M
2023-07-19 7.64 7.70 7.58 7.70 0.4M
2023-07-18 7.77 7.80 7.53 7.60 0.1M
2023-07-17 7.80 7.93 7.68 7.88 0.1M
2023-07-14 8.10 8.19 7.91 7.92 0.3M
2023-07-13 8.14 8.14 8.02 8.09 0.4M
2023-07-12 7.85 7.88 7.72 7.87 1.0M
2023-07-11 7.20 7.20 7.08 7.17 0.4M
2023-07-10 7.21 7.35 7.21 7.26 0.1M
2023-07-07 7.38 7.45 7.25 7.38 0.1M
2023-07-06 7.32 7.45 7.16 7.16 0.1M
2023-07-05 7.39 7.61 7.34 7.57 0.1M
2023-07-03 7.40 7.50 7.40 7.47 0.1M
2023-06-30 7.38 7.47 7.29 7.40 0.3M
2023-06-29 7.07 7.34 7.06 7.30 0.2M
2023-06-28 7.55 7.55 7.23 7.23 0.1M
2023-06-27 7.50 7.51 7.36 7.45 0.1M
2023-06-26 7.74 7.74 7.54 7.57 0.1M
2023-06-23 7.78 7.95 7.70 7.71 0.1M
2023-06-22 7.90 7.90 7.71 7.71 0.1M
2023-06-21 7.97 7.97 7.81 7.85 0.1M
2023-06-20 7.80 8.06 7.80 7.98 0.2M
2023-06-16 7.36 7.50 7.31 7.50 0.1M
2023-06-15 7.40 7.57 7.40 7.57 0.1M
2023-06-14 7.45 7.47 7.29 7.44 0.1M
2023-06-13 7.41 7.45 7.30 7.30 0.1M
2023-06-12 7.23 7.32 7.19 7.25 0.1M
2023-06-09 7.20 7.26 7.19 7.22 0.3M
2023-06-08 7.15 7.22 7.14 7.14 0.1M
2023-06-07 7.20 7.25 7.07 7.18 0.1M
2023-06-06 6.89 7.20 6.87 7.17 0.2M
2023-06-05 6.94 6.94 6.81 6.90 0.3M
2023-06-02 6.79 6.81 6.64 6.76 0.4M
2023-06-01 6.68 6.71 6.47 6.50 0.1M
2023-05-31 6.40 6.69 6.31 6.69 0.2M
2023-05-30 6.57 6.57 6.31 6.51 0.2M
2023-05-26 6.53 6.66 6.45 6.45 0.4M
2023-05-25 6.51 6.52 6.41 6.50 0.1M
2023-05-24 6.85 6.85 6.47 6.47 0.1M
2023-05-23 6.86 6.89 6.70 6.80 0.3M
2023-05-22 6.80 7.03 6.76 6.76 0.2M
2023-05-19 6.63 6.83 6.63 6.80 0.1M
2023-05-18 6.60 6.69 6.56 6.69 0.1M
2023-05-17 6.55 6.70 6.55 6.60 0.2M
2023-05-16 6.73 6.75 6.52 6.60 0.2M
2023-05-15 6.71 6.79 6.55 6.72 0.2M
2023-05-12 6.32 6.73 6.20 6.65 1.0M
2023-05-11 7.04 7.16 6.95 7.16 0.1M
2023-05-10 7.10 7.10 6.93 7.00 0.1M
2023-05-09 7.01 7.15 7.00 7.12 0.3M
2023-05-08 7.09 7.12 7.00 7.06 0.1M
2023-05-05 7.18 7.36 7.18 7.31 0.3M
2023-05-04 7.10 7.20 7.02 7.09 0.2M
2023-05-03 6.88 7.05 6.86 6.98 0.1M
2023-05-02 7.01 7.03 6.76 6.85 0.1M
2023-05-01 7.05 7.11 6.95 7.11 0.1M
2023-04-28 6.82 7.11 6.79 7.11 0.1M
2023-04-27 6.59 6.84 6.59 6.78 0.4M
2023-04-26 6.61 6.71 6.55 6.57 0.2M
2023-04-25 6.65 6.69 6.55 6.60 0.2M
2023-04-24 6.70 6.78 6.70 6.72 0.1M
2023-04-21 6.75 6.81 6.75 6.79 0.1M
2023-04-20 6.79 6.83 6.71 6.73 0.3M
2023-04-19 6.95 6.95 6.71 6.73 0.2M
2023-04-18 6.91 6.97 6.86 6.95 0.2M
2023-04-17 6.92 7.00 6.84 6.95 0.2M
2023-04-14 6.83 6.83 6.68 6.78 0.2M
2023-04-13 7.00 7.11 6.88 6.93 0.3M
2023-04-12 7.05 7.23 7.01 7.09 0.1M
2023-04-11 7.00 7.08 6.93 7.03 0.3M
2023-04-10 6.70 6.88 6.70 6.82 0.2M
2023-04-06 6.87 6.87 6.68 6.80 0.3M
2023-04-05 6.95 7.01 6.83 6.98 0.1M
2023-04-04 6.89 7.06 6.89 6.91 0.2M
2023-04-03 6.94 6.96 6.80 6.94 0.3M
2023-03-31 7.29 7.30 7.05 7.05 0.2M
2023-03-30 7.20 7.22 7.07 7.19 0.1M
2023-03-29 7.00 7.09 6.90 7.03 0.2M
2023-03-28 7.10 7.10 6.85 7.00 0.2M
2023-03-27 6.97 7.21 6.90 7.21 0.1M
2023-03-24 7.00 7.19 6.83 7.01 0.4M
2023-03-23 7.26 7.28 6.90 6.98 0.3M
2023-03-22 7.15 7.34 6.97 7.16 0.6M
2023-03-21 7.50 7.50 7.30 7.35 0.3M
2023-03-20 7.65 7.66 7.28 7.28 0.2M
2023-03-17 7.67 7.86 7.67 7.79 0.3M
2023-03-16 7.74 7.95 7.67 7.73 0.2M
2023-03-15 7.17 7.33 7.11 7.29 0.1M
2023-03-14 7.25 7.33 7.17 7.30 0.2M
2023-03-13 7.25 7.31 7.15 7.17 0.2M
2023-03-10 7.61 7.61 7.28 7.44 0.3M
2023-03-09 7.68 7.78 7.60 7.68 0.2M
2023-03-08 7.57 7.75 7.57 7.71 0.2M
2023-03-07 7.68 7.84 7.49 7.49 0.7M
2023-03-06 7.72 7.90 7.67 7.84 0.2M
2023-03-03 7.68 7.73 7.59 7.66 0.2M
2023-03-02 7.39 7.59 7.39 7.46 0.3M
2023-03-01 7.62 7.77 7.40 7.47 0.5M
2023-02-28 7.40 7.48 7.25 7.39 0.3M
2023-02-27 7.31 7.47 7.25 7.26 0.4M
2023-02-24 7.34 7.36 7.18 7.36 0.1M
2023-02-23 7.26 7.50 7.12 7.50 0.4M
2023-02-22 7.57 7.61 6.99 7.15 0.5M
2023-02-21 7.31 7.49 7.31 7.49 0.1M
2023-02-17 7.37 7.42 7.28 7.40 0.2M
2023-02-16 7.43 7.50 7.27 7.40 0.3M
2023-02-15 7.52 7.73 7.41 7.66 0.2M
2023-02-14 7.81 7.81 7.37 7.42 0.1M
2023-02-13 7.48 7.64 7.48 7.60 0.1M
2023-02-10 7.27 7.37 7.22 7.30 0.2M
2023-02-09 7.12 7.37 7.04 7.27 0.4M
2023-02-08 7.35 7.35 7.14 7.29 0.3M
2023-02-07 7.41 7.43 7.24 7.43 0.4M
2023-02-06 7.55 7.57 7.43 7.57 0.3M
2023-02-03 7.93 7.93 7.68 7.74 0.2M
2023-02-02 8.11 8.12 7.88 7.94 0.3M
2023-02-01 7.82 8.09 7.79 8.04 0.3M
2023-01-31 8.01 8.10 7.87 7.97 0.4M
2023-01-30 8.57 8.59 8.15 8.18 0.2M
2023-01-27 8.59 8.59 8.39 8.50 0.5M
2023-01-26 8.83 8.83 8.63 8.67 0.2M
2023-01-25 8.76 8.84 8.60 8.81 0.2M
2023-01-24 8.68 8.68 8.52 8.62 0.1M
2023-01-23 8.41 8.60 8.41 8.46 0.2M
2023-01-20 8.38 8.52 8.29 8.33 0.2M
2023-01-19 8.41 8.81 8.22 8.71 0.2M
2023-01-18 8.62 8.62 8.32 8.40 0.3M
2023-01-17 8.50 8.64 8.48 8.62 0.2M
2023-01-13 8.63 8.66 8.45 8.49 0.2M
2023-01-12 8.80 8.92 8.61 8.74 0.2M
2023-01-11 8.56 8.76 8.37 8.72 0.2M
2023-01-10 8.69 8.78 8.59 8.78 0.2M
2023-01-09 8.45 8.81 8.45 8.78 0.5M
2023-01-06 8.37 8.60 8.34 8.52 0.2M
2023-01-05 7.80 8.37 7.80 8.37 0.6M
2023-01-04 7.71 7.94 7.65 7.84 0.2M
2023-01-03 8.01 8.15 7.72 7.72 0.4M