JBS NV BDR

JBSS32
🏛️ 巴西 →
78.12
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 78.17 79.06 77.32 78.12 0.8M
2025-10-01 79.43 79.59 78.03 78.48 0.8M
2025-09-30 80.07 80.96 79.25 79.59 1.0M
2025-09-29 77.71 80.35 77.61 80.35 1.0M
2025-09-26 79.25 79.41 77.89 77.89 1.8M
2025-09-25 80.21 80.56 79.10 79.13 0.7M
2025-09-24 80.50 80.68 79.20 80.21 1.1M
2025-09-23 81.02 81.54 80.10 80.38 1.0M
2025-09-22 82.19 82.22 81.13 81.01 2.2M
2025-09-19 82.64 82.90 81.55 82.42 2.4M
2025-09-18 82.27 84.35 82.01 82.58 1.6M
2025-09-17 83.05 83.79 82.45 82.45 1.1M
2025-09-16 83.99 84.48 82.92 83.49 0.8M
2025-09-15 84.37 84.69 83.70 83.78 1.1M
2025-09-12 84.57 85.36 84.21 84.37 0.6M
2025-09-11 84.86 85.68 84.29 84.84 4.4M
2025-09-10 84.42 85.10 83.97 84.77 1.2M
2025-09-09 84.80 85.15 83.92 84.88 1.8M
2025-09-08 87.40 87.64 84.41 84.98 2.0M
2025-09-05 86.31 87.24 85.60 87.24 1.3M
2025-09-04 87.25 87.35 86.02 86.73 2.2M
2025-09-03 88.22 88.36 87.03 87.17 1.1M
2025-09-02 87.14 88.41 86.90 88.10 2.0M
2025-09-01 87.17 88.75 87.17 88.15 0.4M
2025-08-29 88.00 89.29 87.10 87.26 1.9M
2025-08-28 89.90 90.39 87.88 88.05 2.0M
2025-08-27 86.23 89.73 86.10 89.60 4.3M
2025-08-26 83.70 86.22 83.55 86.00 4.6M
2025-08-25 82.31 84.88 82.31 84.08 3.0M
2025-08-22 83.50 84.54 82.74 82.86 2.1M
2025-08-21 82.55 84.05 81.90 83.50 3.2M
2025-08-20 82.92 84.16 81.95 81.95 2.0M
2025-08-19 81.23 83.38 80.80 83.33 3.2M
2025-08-18 78.03 81.94 77.81 80.90 3.5M
2025-08-15 74.80 77.59 74.57 76.79 2.7M
2025-08-14 77.69 77.69 73.84 74.99 4.2M
2025-08-13 77.16 78.56 76.41 78.46 1.5M
2025-08-12 77.22 78.16 76.41 76.70 1.4M
2025-08-11 76.93 77.49 76.22 77.49 1.8M
2025-08-08 76.75 77.40 75.80 76.93 2.2M
2025-08-07 76.50 76.80 75.50 76.75 0.7M
2025-08-06 76.11 77.12 75.25 75.75 0.8M
2025-08-05 77.01 77.39 76.01 76.30 16.5M
2025-08-04 75.51 76.90 75.51 76.38 0.9M
2025-08-01 76.47 77.23 75.35 75.35 1.3M
2025-07-31 74.88 77.43 74.52 76.89 2.7M
2025-07-30 74.99 76.00 74.11 74.88 1.9M
2025-07-29 75.79 76.00 74.97 75.15 1.9M
2025-07-28 74.19 76.92 74.01 75.79 1.4M
2025-07-25 74.01 74.25 73.50 74.17 0.7M
2025-07-24 73.00 74.30 72.65 74.21 1.4M
2025-07-23 73.82 74.24 72.85 73.24 1.8M
2025-07-22 72.82 74.73 72.50 73.70 1.3M
2025-07-21 73.50 74.07 72.35 72.50 1.5M
2025-07-18 74.50 75.37 73.58 73.71 1.5M
2025-07-17 74.33 75.39 74.20 74.73 1.3M
2025-07-16 71.64 74.59 71.30 74.10 2.4M
2025-07-15 73.15 73.25 71.63 71.90 2.8M
2025-07-14 74.10 74.87 72.51 72.87 2.6M
2025-07-11 73.80 74.99 72.40 74.09 2.4M
2025-07-10 70.94 74.70 70.23 73.77 3.6M
2025-07-09 73.10 73.89 71.90 71.92 5.1M
2025-07-08 74.60 75.00 72.30 72.44 3.6M
2025-07-07 75.50 76.69 74.40 75.17 2.2M
2025-07-04 74.51 75.44 74.51 75.30 0.3M
2025-07-03 74.51 76.64 73.51 74.51 2.2M
2025-07-02 76.25 77.00 74.85 74.85 2.6M
2025-07-01 78.33 78.53 75.81 76.12 3.7M
2025-06-30 80.50 81.58 78.21 78.21 2.7M
2025-06-27 80.50 82.45 79.60 80.15 3.3M
2025-06-26 76.98 80.40 75.95 80.11 6.4M
2025-06-25 75.03 76.71 74.00 75.92 4.0M
2025-06-24 73.55 75.50 73.05 75.00 4.0M
2025-06-23 74.00 74.91 71.50 73.06 5.5M
2025-06-20 74.50 75.49 73.66 75.18 4.0M
2025-06-18 76.47 76.60 74.40 74.85 4.8M
2025-06-17 77.47 78.97 75.68 76.00 5.7M
2025-06-16 76.75 78.79 76.30 78.15 5.6M
2025-06-13 76.50 78.00 75.13 76.68 8.5M
2025-06-12 76.70 76.90 74.88 76.10 3.5M
2025-06-11 76.45 77.55 75.81 76.65 2.8M
2025-06-10 79.05 79.05 76.30 76.30 2.3M
2025-06-09 78.50 80.00 77.20 78.20 1.2M