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
2022-12-29 18.95 19.27 18.82 19.18 6.2M
2022-12-28 18.43 18.97 18.43 18.87 6.2M
2022-12-27 18.42 18.53 18.11 18.36 4.5M
2022-12-26 18.48 18.52 18.09 18.35 2.9M
2022-12-23 18.29 18.64 17.99 18.41 8.7M
2022-12-22 17.72 18.26 17.58 18.22 6.0M
2022-12-21 18.10 18.17 17.48 17.65 9.4M
2022-12-20 17.63 18.25 17.63 18.02 8.3M
2022-12-19 17.89 18.30 17.60 17.79 7.4M
2022-12-16 17.93 18.44 17.71 17.81 14.2M
2022-12-15 17.81 18.18 17.65 17.90 8.4M
2022-12-14 17.95 18.10 17.47 17.89 12.1M
2022-12-13 18.27 18.79 17.94 17.99 11.9M
2022-12-12 18.40 18.51 17.88 18.22 7.2M
2022-12-09 18.58 18.94 18.34 18.41 6.1M
2022-12-08 18.70 18.88 18.36 18.48 6.8M
2022-12-07 18.09 18.96 17.95 18.71 9.7M
2022-12-06 18.80 18.90 18.00 18.12 8.7M
2022-12-05 19.45 19.68 18.49 18.62 8.6M
2022-12-02 18.89 20.25 18.64 19.38 8.5M
2022-12-01 19.18 19.55 18.76 18.81 8.1M
2022-11-30 19.66 19.66 18.72 19.23 11.8M
2022-11-29 19.92 20.06 19.56 19.58 5.9M
2022-11-28 20.37 20.47 19.82 19.84 6.2M
2022-11-25 20.58 20.99 20.17 20.33 4.3M
2022-11-24 20.43 20.88 20.24 20.61 4.5M
2022-11-23 20.15 20.44 19.98 20.27 4.9M
2022-11-22 20.54 21.01 20.12 20.30 6.5M
2022-11-21 20.40 20.75 20.17 20.47 5.7M
2022-11-18 21.05 21.19 20.06 20.11 13.3M
2022-11-17 21.29 21.29 20.54 20.88 13.5M
2022-11-16 21.45 22.18 21.35 21.55 12.1M
2022-11-14 23.47 23.47 21.92 22.58 12.8M
2022-11-11 20.91 23.35 20.71 23.30 16.2M
2022-11-10 20.93 21.45 20.46 20.82 9.8M
2022-11-09 21.19 22.03 21.19 21.23 6.5M
2022-11-08 21.19 21.60 20.87 21.35 7.5M
2022-11-07 21.47 21.66 21.06 21.29 5.2M
2022-11-04 21.16 21.64 21.09 21.42 6.5M
2022-11-03 20.77 21.12 20.35 20.89 6.5M
2022-11-01 20.99 21.10 20.42 20.87 8.2M
2022-10-31 21.61 21.75 20.67 20.92 9.8M
2022-10-28 20.78 21.81 20.68 21.61 7.1M
2022-10-27 22.64 23.05 22.28 22.69 5.2M
2022-10-26 23.38 23.38 22.51 22.56 10.2M
2022-10-25 23.83 24.05 23.21 23.57 8.0M
2022-10-24 23.18 24.05 23.18 23.67 7.7M
2022-10-21 23.11 23.66 22.89 23.43 7.5M
2022-10-20 23.43 23.98 23.06 23.19 10.9M
2022-10-19 23.10 23.42 22.96 23.37 6.4M
2022-10-18 22.71 23.29 22.68 23.15 9.7M
2022-10-17 22.15 22.69 22.06 22.52 5.2M
2022-10-14 22.60 22.79 21.91 22.06 6.7M
2022-10-13 22.11 22.80 21.96 22.54 9.8M
2022-10-11 23.29 23.36 22.41 22.41 9.2M
2022-10-10 22.38 23.43 22.26 23.37 11.2M
2022-10-07 22.54 22.72 22.11 22.29 7.6M
2022-10-06 22.51 22.70 22.26 22.52 7.7M
2022-10-05 23.12 23.12 22.19 22.38 11.5M
2022-10-04 23.87 24.08 22.78 22.95 7.3M
2022-10-03 23.21 23.90 23.09 23.44 10.0M
2022-09-30 22.99 23.06 22.72 22.86 6.2M
2022-09-29 22.84 23.14 22.71 23.04 6.7M
2022-09-28 23.57 23.57 22.99 23.09 8.2M
2022-09-27 23.65 23.86 23.37 23.59 8.4M
2022-09-26 24.02 24.02 23.29 23.42 7.3M
2022-09-23 24.05 24.38 23.84 23.91 4.7M
2022-09-22 24.52 24.58 23.87 24.40 7.0M
2022-09-21 24.97 25.30 24.28 24.35 7.8M
2022-09-20 25.37 25.47 24.53 25.07 7.8M
2022-09-19 25.26 25.34 24.80 25.16 4.4M
2022-09-16 25.21 25.44 25.08 25.26 9.3M
2022-09-15 25.30 25.56 25.18 25.41 4.2M
2022-09-14 25.53 25.64 25.19 25.41 6.2M
2022-09-13 25.58 26.12 25.35 25.42 8.4M
2022-09-12 25.82 25.87 25.48 25.77 5.2M
2022-09-09 25.37 25.92 25.26 25.42 7.2M
2022-09-08 26.03 26.19 24.84 25.10 17.2M
2022-09-06 26.21 26.77 26.12 26.42 8.0M
2022-09-05 26.84 27.16 25.97 26.39 6.1M
2022-09-02 26.30 26.83 26.19 26.52 16.3M
2022-09-01 27.03 27.20 26.29 26.46 6.9M
2022-08-31 27.43 27.85 26.86 26.93 14.6M
2022-08-30 27.49 27.74 27.16 27.29 6.6M
2022-08-29 27.35 27.57 27.03 27.39 5.2M
2022-08-26 28.10 28.15 26.86 27.25 7.2M
2022-08-25 28.03 28.20 27.67 27.95 5.5M
2022-08-24 28.54 28.67 27.84 27.90 8.0M
2022-08-23 29.03 29.03 28.28 28.54 6.6M
2022-08-22 29.55 29.66 28.82 28.92 4.7M
2022-08-19 29.35 29.70 28.95 29.45 5.8M
2022-08-18 29.56 29.61 29.04 29.35 6.2M
2022-08-17 28.70 29.78 28.50 29.54 13.7M
2022-08-16 27.43 28.70 27.41 28.68 14.4M
2022-08-15 27.58 27.85 27.13 27.34 8.9M
2022-08-12 28.55 28.55 27.45 27.68 14.5M
2022-08-11 27.91 28.75 27.79 28.43 17.8M
2022-08-10 26.97 27.83 26.67 27.80 9.1M
2022-08-09 27.41 27.41 26.49 26.74 9.5M
2022-08-08 28.33 28.33 27.06 27.25 13.2M
2022-08-05 28.75 29.22 28.26 28.28 5.7M
2022-08-04 29.04 29.04 28.34 28.64 5.6M
2022-08-03 29.39 29.47 28.65 28.85 4.4M
2022-08-02 29.08 29.63 28.62 29.34 4.7M
2022-08-01 29.15 29.29 28.88 28.95 4.5M
2022-07-29 29.19 29.44 28.78 29.06 4.9M
2022-07-28 30.12 30.23 29.06 29.19 8.3M
2022-07-27 29.82 30.44 29.59 30.19 7.3M
2022-07-26 28.90 29.85 28.83 29.63 9.9M
2022-07-25 28.10 29.02 27.94 28.77 8.0M
2022-07-22 28.19 28.37 27.58 27.96 5.9M
2022-07-21 27.30 28.17 26.89 28.09 8.7M
2022-07-20 26.77 27.36 26.57 27.36 5.8M
2022-07-19 27.13 27.29 26.66 26.96 6.2M
2022-07-18 27.33 27.64 26.90 27.10 6.1M
2022-07-15 27.84 27.89 27.26 27.32 3.0M
2022-07-14 27.33 28.10 27.22 27.84 5.0M
2022-07-13 27.77 28.04 27.60 27.70 5.0M
2022-07-12 28.27 28.37 27.75 27.94 5.9M
2022-07-11 28.04 28.48 27.90 28.32 5.6M
2022-07-08 28.85 29.07 28.07 28.26 6.8M
2022-07-07 29.35 29.69 28.74 28.85 7.7M
2022-07-06 28.81 29.42 28.54 29.20 5.3M
2022-07-05 28.85 29.26 28.69 29.04 3.8M
2022-07-04 28.89 29.26 28.50 29.12 3.8M
2022-07-01 28.59 29.43 28.42 28.86 9.6M
2022-06-30 29.21 29.55 28.70 28.75 9.1M
2022-06-29 30.03 30.22 29.36 29.62 6.6M
2022-06-28 30.30 30.81 29.76 30.14 6.5M
2022-06-27 30.16 30.28 29.88 30.03 5.1M
2022-06-24 30.10 30.26 29.50 30.06 4.7M
2022-06-23 30.09 30.71 29.53 29.80 10.8M
2022-06-22 29.32 30.43 29.01 29.94 9.2M
2022-06-21 29.81 30.22 29.27 29.46 4.8M
2022-06-20 29.94 29.94 29.33 29.75 3.2M
2022-06-17 29.94 30.22 29.30 29.79 13.4M
2022-06-15 30.55 30.76 29.92 30.23 10.7M
2022-06-14 30.38 30.38 29.74 30.03 6.8M
2022-06-13 31.54 31.69 30.19 30.35 9.7M
2022-06-10 31.62 32.19 31.32 31.65 8.8M
2022-06-09 31.32 32.01 31.30 31.62 7.1M
2022-06-08 31.58 31.98 31.43 31.51 5.1M
2022-06-07 31.34 31.98 31.09 31.90 5.1M
2022-06-06 31.60 31.77 31.22 31.38 4.1M
2022-06-03 32.25 32.45 31.60 31.60 5.0M
2022-06-02 32.95 33.13 32.25 32.39 5.7M
2022-06-01 32.30 33.01 32.29 32.66 8.5M
2022-05-31 32.38 32.63 32.20 32.39 17.7M
2022-05-30 32.08 32.28 31.87 32.05 3.8M
2022-05-27 32.00 32.24 31.76 31.98 5.7M
2022-05-26 32.19 32.19 31.51 32.10 7.1M
2022-05-25 32.28 32.59 31.94 32.15 4.6M
2022-05-24 31.25 32.34 31.22 32.27 8.9M
2022-05-23 31.72 31.73 31.03 31.57 9.6M
2022-05-20 31.83 31.83 31.22 31.45 6.3M
2022-05-19 31.61 31.76 31.32 31.47 5.8M
2022-05-18 32.48 32.75 31.61 31.84 7.8M
2022-05-17 32.38 32.73 31.86 32.59 11.9M
2022-05-16 32.84 32.84 31.82 32.08 8.2M
2022-05-13 32.74 33.09 32.44 32.69 5.9M
2022-05-12 32.25 32.49 31.02 32.33 13.8M
2022-05-11 31.60 31.85 31.09 31.63 11.6M
2022-05-10 32.23 32.29 31.40 31.60 5.7M
2022-05-09 31.31 32.23 30.84 31.95 8.1M
2022-05-06 31.15 31.59 31.02 31.35 6.3M
2022-05-05 31.51 31.73 30.32 31.20 11.9M
2022-05-04 32.77 32.77 31.21 31.92 11.8M
2022-05-03 33.43 33.47 32.46 32.92 9.4M
2022-05-02 33.78 34.11 32.81 33.35 6.6M
2022-04-29 34.81 34.84 33.39 33.49 7.6M
2022-04-28 34.80 35.23 34.21 34.38 8.7M
2022-04-27 33.58 34.75 33.11 34.54 11.8M
2022-04-26 33.41 34.15 32.96 33.28 9.3M
2022-04-25 33.77 33.99 33.49 33.69 7.7M
2022-04-22 33.57 34.22 33.24 33.91 9.6M
2022-04-20 33.08 34.33 32.98 33.95 29.7M
2022-04-19 33.98 34.04 32.76 33.28 12.2M
2022-04-18 33.94 34.41 33.61 34.14 6.5M
2022-04-14 33.08 34.24 33.07 34.05 13.5M
2022-04-13 33.07 33.49 32.79 33.14 35.3M
2022-04-12 34.07 34.08 32.97 33.06 10.3M
2022-04-11 34.27 34.73 33.64 33.71 10.6M
2022-04-08 33.16 34.73 33.16 34.30 22.4M
2022-04-07 33.05 33.51 32.74 33.27 9.7M
2022-04-06 33.45 33.75 32.69 33.26 11.7M
2022-04-05 33.49 34.05 33.05 33.44 13.2M
2022-04-04 33.21 33.69 33.05 33.62 12.5M
2022-04-01 33.04 33.45 32.72 33.19 9.3M
2022-03-31 32.73 33.23 32.46 32.94 7.2M
2022-03-30 32.31 32.76 32.11 32.62 6.8M
2022-03-29 32.25 32.44 31.74 32.20 8.6M
2022-03-28 31.50 32.25 30.87 31.85 11.5M
2022-03-25 32.71 32.78 30.98 31.34 10.9M
2022-03-24 32.39 32.81 31.87 32.55 6.8M
2022-03-23 32.67 32.85 31.99 32.17 9.2M
2022-03-22 34.02 34.84 32.58 32.69 17.0M
2022-03-21 33.02 33.31 32.82 33.30 7.1M
2022-03-18 32.85 33.34 32.46 33.02 38.1M
2022-03-17 32.56 32.99 32.16 32.71 14.6M
2022-03-16 31.91 32.34 31.43 32.20 8.0M
2022-03-15 30.95 31.83 30.93 31.55 8.8M
2022-03-14 31.30 31.40 30.89 31.16 5.7M
2022-03-11 31.52 31.85 30.64 31.06 8.5M
2022-03-10 31.94 31.94 31.01 31.26 8.0M
2022-03-09 31.39 32.23 31.15 32.03 9.5M
2022-03-08 31.03 31.61 30.79 31.17 8.7M
2022-03-07 31.37 31.91 30.85 31.06 12.2M
2022-03-04 31.80 32.14 31.28 31.70 7.1M
2022-03-03 32.58 32.58 31.32 31.80 12.4M
2022-03-02 30.97 32.87 30.96 32.34 10.2M
2022-02-25 32.00 32.10 30.72 31.76 28.0M
2022-02-24 31.41 32.40 31.26 32.30 8.6M
2022-02-23 32.65 32.93 31.64 32.38 8.6M
2022-02-22 32.06 32.68 31.89 32.55 13.0M
2022-02-21 32.28 32.37 31.49 31.73 4.3M
2022-02-18 33.16 33.26 31.94 32.12 7.1M
2022-02-17 32.83 33.24 32.70 32.98 16.9M
2022-02-16 33.20 33.35 32.45 32.90 67.6M
2022-02-15 34.27 34.55 33.93 34.23 6.1M
2022-02-14 34.37 34.63 33.45 34.10 7.9M
2022-02-11 33.96 34.58 33.82 34.08 8.5M
2022-02-10 33.81 35.04 33.34 33.84 14.8M
2022-02-09 33.53 34.34 33.03 33.77 9.1M
2022-02-08 34.79 36.73 34.72 36.54 14.4M
2022-02-07 34.24 35.09 33.93 34.93 10.5M
2022-02-04 32.92 33.86 32.78 33.30 6.3M
2022-02-03 33.89 34.32 32.71 32.94 9.6M
2022-02-02 34.03 34.15 33.62 33.84 7.2M
2022-02-01 34.03 35.11 33.50 34.02 10.9M
2022-01-31 35.11 35.35 33.94 34.12 9.7M
2022-01-28 34.04 35.37 34.02 35.07 7.7M
2022-01-27 34.09 34.41 33.48 34.31 11.9M
2022-01-26 35.41 35.82 33.89 34.04 11.4M
2022-01-25 34.75 35.27 34.49 35.14 5.8M
2022-01-24 35.49 36.09 34.67 34.93 8.1M
2022-01-21 35.23 35.80 34.84 35.31 5.5M
2022-01-20 35.83 36.12 35.11 35.32 7.8M
2022-01-19 35.79 36.13 35.33 35.60 6.5M
2022-01-18 36.20 36.20 35.18 35.59 5.1M
2022-01-17 36.06 36.74 35.68 35.96 4.0M
2022-01-14 36.03 37.18 35.99 36.36 6.0M
2022-01-13 35.20 36.42 35.19 36.04 6.3M
2022-01-12 34.63 35.64 34.19 35.43 7.4M
2022-01-11 34.81 35.00 34.23 34.73 5.9M
2022-01-10 34.26 35.45 34.09 34.91 6.5M
2022-01-07 34.87 35.18 34.18 34.27 5.9M
2022-01-06 35.28 35.51 34.67 35.18 6.8M
2022-01-05 35.09 35.60 34.24 35.16 6.4M
2022-01-04 35.56 35.98 34.80 35.24 7.3M
2022-01-03 36.94 36.94 35.19 35.35 9.0M