巴西JBS公司

JBSS3
🏛️ 巴西 →
39.03
最后更新: 2025-06-06
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
2021-12-30 37.17 37.20 36.69 36.90 6.6M
2021-12-29 36.87 37.06 36.47 37.00 3.3M
2021-12-28 36.51 36.85 35.95 36.85 3.5M
2021-12-27 36.93 36.93 36.23 36.44 2.7M
2021-12-23 36.34 37.19 36.23 36.68 4.6M
2021-12-22 36.90 37.02 35.94 36.23 5.0M
2021-12-21 36.94 37.20 36.39 36.73 4.9M
2021-12-20 35.92 36.81 35.59 36.53 8.0M
2021-12-17 36.62 37.25 35.65 36.02 13.7M
2021-12-16 36.96 37.38 35.76 36.62 94.2M
2021-12-15 36.78 37.88 36.78 37.14 13.7M
2021-12-14 34.69 36.40 34.61 36.25 11.9M
2021-12-13 34.33 34.77 33.78 34.41 6.7M
2021-12-10 34.20 34.56 33.78 34.22 5.1M
2021-12-09 33.99 34.16 33.36 33.76 4.8M
2021-12-08 33.72 34.03 33.17 33.69 5.9M
2021-12-07 32.98 33.96 32.86 33.46 6.9M
2021-12-06 32.54 33.13 32.16 32.81 7.3M
2021-12-03 33.45 33.48 32.27 32.49 12.7M
2021-12-02 33.28 34.15 33.17 34.14 8.9M
2021-12-01 35.00 35.26 32.84 33.04 11.1M
2021-11-30 33.80 34.76 33.57 34.67 16.2M
2021-11-29 33.93 34.27 33.61 33.77 6.2M
2021-11-26 33.51 34.76 33.13 33.43 8.4M
2021-11-25 35.33 35.33 34.39 34.39 7.4M
2021-11-24 35.75 35.99 35.23 35.26 5.4M
2021-11-23 35.95 36.10 35.15 35.84 6.2M
2021-11-22 36.49 36.73 35.64 35.64 6.3M
2021-11-19 36.06 37.04 36.06 36.26 6.1M
2021-11-18 35.49 36.41 35.24 36.30 7.3M
2021-11-17 36.42 36.42 35.02 35.35 14.2M
2021-11-16 36.42 36.54 35.27 35.97 7.7M
2021-11-12 36.59 36.81 35.70 36.19 6.5M
2021-11-11 37.22 37.27 35.85 36.16 13.5M
2021-11-10 35.63 36.15 35.29 35.85 5.8M
2021-11-09 35.81 36.33 35.22 35.73 6.1M
2021-11-08 36.57 36.89 35.68 35.94 5.5M
2021-11-05 35.91 36.85 35.57 36.71 10.5M
2021-11-04 34.81 36.10 34.78 35.87 11.3M
2021-11-03 35.09 35.43 33.91 34.81 15.5M
2021-11-01 37.11 37.37 35.17 35.18 12.4M
2021-10-29 35.60 37.66 35.55 36.97 13.0M
2021-10-28 35.48 36.03 35.21 35.49 7.6M
2021-10-27 35.49 36.61 35.48 35.53 9.7M
2021-10-26 35.44 35.44 34.47 34.93 8.8M
2021-10-25 34.92 35.69 34.59 35.19 7.8M
2021-10-22 34.76 35.76 34.38 35.34 13.0M
2021-10-21 35.35 35.85 34.32 35.40 12.2M
2021-10-20 35.88 36.61 35.72 35.96 18.5M
2021-10-19 36.09 37.12 35.35 35.91 26.5M
2021-10-18 35.60 36.73 35.60 36.46 60.3M
2021-10-15 36.20 36.43 35.68 35.97 6.3M
2021-10-14 36.27 36.42 35.62 35.97 6.9M
2021-10-13 35.89 36.64 35.66 36.24 9.7M
2021-10-11 35.38 36.05 35.19 35.61 7.4M
2021-10-08 35.01 35.74 34.77 35.40 8.1M
2021-10-07 35.81 35.89 34.52 34.75 11.3M
2021-10-06 35.15 36.06 34.96 35.73 13.7M
2021-10-05 35.04 36.06 35.00 35.57 10.6M
2021-10-04 33.92 34.95 33.68 34.79 14.8M
2021-10-01 36.35 36.88 34.26 34.41 25.4M
2021-09-30 35.63 35.93 34.86 35.10 13.3M
2021-09-29 33.52 35.51 33.39 35.39 21.8M
2021-09-28 33.47 33.77 33.21 33.32 8.5M
2021-09-27 33.15 33.99 33.06 33.50 10.0M
2021-09-24 31.93 33.42 31.87 33.26 16.2M
2021-09-23 31.50 32.26 31.16 32.07 9.5M
2021-09-22 31.15 31.83 30.92 31.33 14.0M
2021-09-21 30.77 31.55 30.63 31.02 7.1M
2021-09-20 30.13 30.88 30.13 30.84 8.0M
2021-09-17 31.25 31.43 30.54 30.87 10.6M
2021-09-16 30.80 31.80 30.77 31.27 8.9M
2021-09-15 31.50 31.50 30.59 30.92 7.3M
2021-09-14 31.56 31.96 31.33 31.51 11.7M
2021-09-13 30.85 31.62 30.76 31.41 12.3M
2021-09-10 30.95 31.06 30.36 30.54 10.4M
2021-09-09 29.76 31.06 29.74 30.61 14.5M
2021-09-08 30.11 30.20 29.32 29.61 20.2M
2021-09-06 29.05 30.39 28.83 30.39 9.7M
2021-09-03 28.78 29.45 28.75 29.45 16.6M
2021-09-02 29.35 29.64 28.44 28.62 12.4M
2021-09-01 29.35 29.92 29.28 29.51 18.1M
2021-08-31 29.51 29.71 28.73 29.51 39.6M
2021-08-30 29.30 29.78 29.16 29.52 11.3M
2021-08-27 29.94 29.96 29.40 29.40 10.1M
2021-08-26 29.88 30.55 29.68 29.71 17.7M
2021-08-25 30.03 30.20 29.43 30.09 16.4M
2021-08-24 31.43 31.45 29.98 30.04 18.9M
2021-08-23 30.02 31.15 29.73 31.06 16.5M
2021-08-20 29.55 30.14 29.54 30.02 10.4M
2021-08-19 28.50 29.99 28.40 29.74 15.6M
2021-08-18 28.40 28.87 28.08 28.65 12.7M
2021-08-17 29.13 29.13 28.16 28.44 17.5M
2021-08-16 28.60 29.15 28.03 29.06 16.8M
2021-08-13 28.73 29.17 28.51 28.73 16.6M
2021-08-12 30.30 30.43 28.15 28.50 30.7M
2021-08-11 29.78 30.27 29.36 30.27 10.6M
2021-08-10 30.37 30.37 29.79 29.82 7.4M
2021-08-09 29.76 30.91 29.76 30.21 10.4M
2021-08-06 29.63 30.19 29.48 29.89 8.6M
2021-08-05 30.06 30.42 29.10 29.32 9.9M
2021-08-04 29.85 30.09 29.52 29.90 6.8M
2021-08-03 30.17 30.46 29.80 30.16 10.5M
2021-08-02 29.80 30.62 29.69 30.12 14.7M
2021-07-30 29.08 29.75 28.87 29.39 12.1M
2021-07-29 29.30 29.71 28.93 29.29 9.3M
2021-07-28 28.94 29.39 28.73 29.27 10.1M
2021-07-27 28.64 29.11 28.42 28.83 10.7M
2021-07-26 28.13 29.20 28.11 28.83 14.0M
2021-07-23 28.01 28.42 27.80 28.11 7.6M
2021-07-22 27.95 28.22 27.57 28.07 9.5M
2021-07-21 28.05 28.15 27.65 27.92 6.7M
2021-07-20 26.24 28.07 26.23 28.07 28.9M
2021-07-19 26.02 26.55 25.78 26.31 11.3M
2021-07-16 26.58 26.76 26.19 26.24 7.5M
2021-07-15 27.05 27.10 26.43 26.54 8.9M
2021-07-14 27.08 27.28 26.92 26.98 7.7M
2021-07-13 26.63 27.09 26.63 26.89 6.3M
2021-07-12 26.61 26.91 26.10 26.82 7.9M
2021-07-08 26.21 26.94 26.05 26.60 8.6M
2021-07-07 26.52 26.73 25.96 26.59 7.2M
2021-07-06 26.70 26.82 26.17 26.30 7.5M
2021-07-05 27.05 27.30 26.52 26.82 5.9M
2021-07-02 26.87 27.22 26.67 27.08 9.3M
2021-07-01 26.77 26.88 26.47 26.71 8.7M
2021-06-30 26.28 26.91 26.21 26.68 12.0M
2021-06-29 26.62 26.70 26.20 26.40 5.9M
2021-06-28 26.24 26.63 26.23 26.50 8.1M
2021-06-25 26.95 26.99 26.08 26.17 11.2M
2021-06-24 26.45 26.84 26.32 26.74 9.8M
2021-06-23 26.04 26.63 25.99 26.18 11.3M
2021-06-22 25.69 26.02 25.54 25.92 8.8M
2021-06-21 25.81 25.85 25.30 25.83 8.8M
2021-06-18 25.94 25.95 25.44 25.77 12.3M
2021-06-17 26.29 26.43 25.70 25.84 9.0M
2021-06-16 26.59 26.71 26.05 26.33 16.0M
2021-06-15 27.09 27.09 26.46 26.56 10.1M
2021-06-14 27.03 27.14 26.76 27.05 8.0M
2021-06-11 27.15 27.45 26.65 26.87 12.1M
2021-06-10 27.23 27.30 26.72 26.87 13.1M
2021-06-09 26.93 27.28 26.83 27.07 9.7M
2021-06-08 27.51 27.60 26.72 26.81 12.7M
2021-06-07 27.25 27.48 26.91 27.28 9.8M
2021-06-04 27.89 27.95 27.20 27.20 12.3M
2021-06-02 28.43 28.60 27.71 27.85 12.9M
2021-06-01 27.88 28.42 27.25 28.28 18.7M
2021-05-31 27.74 27.85 27.53 27.74 6.6M
2021-05-28 27.71 27.81 27.29 27.62 7.4M
2021-05-27 27.98 28.17 27.55 27.60 14.4M
2021-05-26 28.04 28.48 27.84 27.87 8.9M
2021-05-25 27.76 28.09 27.57 27.86 11.2M
2021-05-24 27.66 27.87 27.18 27.55 7.8M
2021-05-21 27.88 28.21 27.48 27.59 10.9M
2021-05-20 27.49 27.91 27.17 27.73 16.6M
2021-05-19 27.05 27.64 26.60 27.41 18.0M
2021-05-18 27.97 28.04 26.98 27.14 20.7M
2021-05-17 28.06 28.26 27.76 27.93 34.0M
2021-05-14 28.42 28.51 27.84 28.17 7.5M
2021-05-13 29.02 29.30 27.98 28.07 17.7M
2021-05-12 28.98 29.08 28.48 28.68 9.5M
2021-05-11 28.53 29.25 28.53 29.25 9.5M
2021-05-10 28.78 28.97 28.21 28.92 8.4M
2021-05-07 27.69 28.59 27.32 28.59 7.4M
2021-05-06 28.42 28.57 27.83 28.09 8.0M
2021-05-05 28.07 28.47 27.54 28.47 9.8M
2021-05-04 27.36 28.15 27.15 27.93 13.9M
2021-05-03 27.51 27.72 26.91 27.27 12.4M
2021-04-30 28.01 28.10 27.40 27.62 18.8M
2021-04-29 28.22 28.49 27.75 28.24 18.8M
2021-04-28 30.07 30.17 27.85 28.06 32.3M
2021-04-27 31.56 31.62 29.82 29.90 18.4M
2021-04-26 31.24 31.50 31.10 31.47 15.6M
2021-04-23 31.73 32.05 31.00 31.06 12.7M
2021-04-22 31.42 31.73 31.10 31.35 9.4M
2021-04-20 30.78 31.68 30.78 31.10 12.4M
2021-04-19 29.84 31.14 29.84 30.76 17.7M
2021-04-16 30.59 30.78 29.61 29.65 11.1M
2021-04-15 29.66 30.66 29.60 30.63 13.3M
2021-04-14 28.82 29.69 28.76 29.55 17.2M
2021-04-13 28.71 28.90 28.37 28.70 11.0M
2021-04-12 27.87 28.77 27.87 28.62 10.4M
2021-04-09 27.94 28.20 27.74 27.82 6.6M
2021-04-08 27.77 28.16 27.75 28.07 13.3M
2021-04-07 27.27 27.84 27.16 27.67 11.1M
2021-04-06 26.86 27.73 26.69 27.29 13.5M
2021-04-05 27.02 27.23 26.63 26.92 7.6M
2021-04-01 26.96 27.22 26.58 27.02 13.6M
2021-03-31 26.24 26.87 26.00 26.87 23.6M
2021-03-30 25.92 26.60 25.92 26.45 12.7M
2021-03-29 25.47 26.18 25.38 26.13 14.2M
2021-03-26 25.03 25.67 24.95 25.48 16.0M
2021-03-25 24.94 25.19 24.67 24.82 25.7M
2021-03-24 24.67 25.15 24.33 24.42 12.4M
2021-03-23 24.21 24.87 24.19 24.45 8.6M
2021-03-22 24.48 24.98 24.18 24.34 9.1M
2021-03-19 23.73 24.78 23.59 24.67 14.6M
2021-03-18 23.77 23.93 23.34 23.69 10.0M
2021-03-17 23.57 24.22 23.38 24.07 10.0M
2021-03-16 23.68 23.87 23.43 23.65 7.1M
2021-03-15 23.35 23.65 23.21 23.65 7.6M
2021-03-12 23.36 23.74 23.15 23.35 8.4M
2021-03-11 24.04 24.05 23.30 23.50 15.0M
2021-03-10 24.69 24.86 23.58 23.83 15.8M
2021-03-09 24.31 24.89 24.14 24.54 13.6M
2021-03-08 24.34 25.06 23.98 24.14 20.6M
2021-03-05 24.80 24.93 24.54 24.54 12.2M
2021-03-04 24.26 24.82 24.16 24.68 19.3M
2021-03-03 23.88 24.71 23.41 23.96 17.7M
2021-03-02 23.64 24.16 23.34 24.00 18.9M
2021-03-01 23.30 24.32 23.25 23.81 17.5M
2021-02-26 23.20 23.74 22.91 22.91 22.3M
2021-02-25 23.38 24.03 22.83 23.06 17.1M
2021-02-24 22.88 23.51 22.72 23.31 10.9M
2021-02-23 22.94 23.22 22.66 22.74 16.3M
2021-02-22 23.06 23.73 22.60 22.67 25.2M
2021-02-19 23.97 24.39 23.45 23.53 13.6M
2021-02-18 24.50 24.64 23.93 24.02 11.6M
2021-02-17 23.78 24.74 23.51 24.53 21.5M
2021-02-12 23.45 23.96 23.10 23.81 17.9M
2021-02-11 22.76 23.50 22.73 23.50 20.9M
2021-02-10 22.78 22.89 22.35 22.59 11.5M
2021-02-09 22.67 22.87 22.39 22.77 11.7M
2021-02-08 22.43 22.85 22.20 22.72 16.4M
2021-02-05 22.41 22.71 22.25 22.32 8.3M
2021-02-04 22.08 22.63 21.90 22.27 15.5M
2021-02-03 21.83 22.45 21.83 22.04 16.7M
2021-02-02 21.75 22.07 21.46 21.76 12.5M
2021-02-01 21.62 21.72 21.10 21.50 13.0M
2021-01-29 21.36 22.05 21.36 21.46 10.9M
2021-01-28 21.21 21.69 21.08 21.56 6.8M
2021-01-27 21.44 21.64 21.02 21.22 11.9M
2021-01-26 21.75 22.11 21.15 21.42 20.7M
2021-01-22 21.49 21.86 21.40 21.75 8.0M
2021-01-21 21.97 22.14 21.59 21.72 12.2M
2021-01-20 21.75 22.27 21.64 21.96 11.6M
2021-01-19 21.70 21.92 21.25 21.72 11.5M
2021-01-18 21.76 21.86 21.48 21.52 9.9M
2021-01-15 21.56 21.96 21.47 21.67 13.2M
2021-01-14 22.18 22.27 21.71 21.80 11.8M
2021-01-13 22.03 22.31 21.69 22.06 12.3M
2021-01-12 21.68 22.05 21.51 21.86 13.5M
2021-01-11 21.47 21.88 21.37 21.52 13.8M
2021-01-08 21.22 21.84 21.20 21.65 19.2M
2021-01-07 20.95 21.64 20.94 21.15 16.8M
2021-01-06 21.08 21.38 20.80 20.95 14.5M
2021-01-05 20.67 21.08 20.23 21.08 17.9M
2021-01-04 21.21 21.45 20.67 20.77 10.9M