13,250€
1,92%
Echtzeit-Aktienkurs JBS S.A. (ADR)
Bid:
Ask:
Aktienkurse zur JBS S.A. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 12,90 | 13,30 | 12,90 | 13,25 | -0,75% | - |
| 22.05.2025 | 13,00 | 13,75 | 13,00 | 13,35 | 0,00% | - |
| 21.05.2025 | 13,30 | 13,85 | 13,15 | 13,35 | 0,00% | - |
| 20.05.2025 | 12,30 | 13,35 | 12,30 | 13,35 | 5,12% | - |
| 19.05.2025 | 12,30 | 12,85 | 12,20 | 12,70 | 2,83% | - |
| 16.05.2025 | 12,70 | 12,75 | 12,20 | 12,35 | -3,14% | - |
| 15.05.2025 | 12,20 | 12,85 | 12,20 | 12,75 | 1,19% | - |
| 14.05.2025 | 13,15 | 13,20 | 12,20 | 12,60 | -4,18% | - |
| 13.05.2025 | 12,90 | 13,55 | 12,90 | 13,15 | -1,13% | - |
| 12.05.2025 | 13,10 | 13,60 | 13,10 | 13,30 | -0,37% | - |
| 09.05.2025 | 13,00 | 13,50 | 13,00 | 13,35 | -0,37% | - |
| 08.05.2025 | 13,25 | 13,45 | 13,25 | 13,40 | 1,52% | - |
| 07.05.2025 | 12,80 | 13,25 | 12,80 | 13,20 | 0,38% | - |
| 06.05.2025 | 13,15 | 13,35 | 13,00 | 13,15 | 0,00% | - |
| 05.05.2025 | 13,20 | 13,90 | 13,00 | 13,15 | -2,95% | - |
| 02.05.2025 | 13,55 | 13,90 | 13,15 | 13,55 | -5,24% | - |
| 30.04.2025 | 14,55 | 14,55 | 14,00 | 14,30 | 0,70% | - |
| 29.04.2025 | 14,80 | 15,00 | 14,10 | 14,20 | -3,40% | - |
| 28.04.2025 | 14,20 | 15,80 | 14,20 | 14,70 | 0,00% | - |
| 25.04.2025 | 14,60 | 15,10 | 14,50 | 14,70 | 1,38% | - |
| 24.04.2025 | 14,50 | 14,85 | 14,20 | 14,50 | -1,69% | - |
| 23.04.2025 | 13,40 | 14,75 | 13,40 | 14,75 | 7,66% | - |
| 22.04.2025 | 13,10 | 13,70 | 13,10 | 13,70 | 3,01% | - |
| 17.04.2025 | 12,80 | 13,40 | 12,80 | 13,30 | 0,76% | - |
| 16.04.2025 | 12,50 | 13,35 | 12,50 | 13,20 | 0,76% | - |
| 15.04.2025 | 12,90 | 13,50 | 12,85 | 13,10 | 1,55% | - |
| 14.04.2025 | 11,70 | 13,00 | 11,70 | 12,90 | 4,88% | - |
| 11.04.2025 | 12,45 | 12,65 | 12,20 | 12,30 | -1,99% | - |
| 10.04.2025 | 12,10 | 12,95 | 12,10 | 12,55 | -1,18% | 54,00 |
| 09.04.2025 | 12,10 | 13,10 | 11,55 | 12,70 | 4,53% | - |
| 08.04.2025 | 12,40 | 12,80 | 11,90 | 12,15 | -2,80% | - |
| 07.04.2025 | 12,85 | 12,95 | 12,30 | 12,50 | -3,47% | - |
| 04.04.2025 | 12,70 | 13,30 | 12,70 | 12,95 | -1,89% | - |
| 03.04.2025 | 13,25 | 13,35 | 13,00 | 13,20 | -1,49% | - |
| 02.04.2025 | 13,45 | 13,65 | 13,25 | 13,40 | -0,74% | - |
| 01.04.2025 | 12,90 | 13,60 | 12,90 | 13,50 | 1,89% | - |
| 31.03.2025 | 12,90 | 13,35 | 12,90 | 13,25 | -0,38% | - |
| 28.03.2025 | 13,40 | 13,55 | 13,15 | 13,30 | -0,75% | - |
| 27.03.2025 | 12,75 | 13,65 | 12,75 | 13,40 | 5,10% | - |
| 26.03.2025 | 13,15 | 13,20 | 12,60 | 12,75 | -4,14% | - |
| 25.03.2025 | 12,80 | 13,40 | 12,80 | 13,30 | 0,38% | - |
| 24.03.2025 | 13,45 | 13,55 | 13,05 | 13,25 | -1,85% | 150,00 |
| 21.03.2025 | 13,35 | 13,60 | 13,20 | 13,50 | 0,75% | 400,00 |
| 20.03.2025 | 12,30 | 13,65 | 12,30 | 13,40 | 5,93% | - |
| 19.03.2025 | 12,45 | 12,75 | 12,25 | 12,65 | 2,02% | - |
| 18.03.2025 | 10,00 | 12,65 | 10,00 | 12,40 | 18,66% | - |
| 17.03.2025 | 10,60 | 10,65 | 10,33 | 10,45 | -1,42% | - |
| 14.03.2025 | 10,20 | 10,70 | 10,20 | 10,60 | 0,47% | 450,00 |
| 13.03.2025 | 10,00 | 10,65 | 10,00 | 10,55 | 1,20% | - |
| 12.03.2025 | 9,75 | 10,48 | 9,75 | 10,43 | 3,73% | - |
| 11.03.2025 | 10,13 | 10,23 | 9,95 | 10,05 | -1,23% | - |
| 10.03.2025 | 10,05 | 10,45 | 9,83 | 10,18 | 1,24% | - |
| 07.03.2025 | 9,90 | 10,23 | 9,83 | 10,05 | 1,52% | - |
| 06.03.2025 | 10,35 | 10,35 | 9,83 | 9,90 | -4,35% | - |
| 05.03.2025 | 9,60 | 10,35 | 9,50 | 10,35 | 7,25% | - |
| 04.03.2025 | 10,35 | 10,38 | 9,65 | 9,65 | -7,66% | - |
| 03.03.2025 | 11,15 | 11,15 | 10,40 | 10,45 | -5,00% | - |
| 28.02.2025 | 10,00 | 11,00 | 10,00 | 11,00 | 6,54% | - |
| 27.02.2025 | 9,95 | 10,73 | 9,95 | 10,33 | 0,49% | - |
| 26.02.2025 | 9,95 | 10,43 | 9,95 | 10,28 | -0,48% | - |
| 25.02.2025 | 10,00 | 10,40 | 10,00 | 10,33 | -0,24% | - |
| 24.02.2025 | 10,85 | 10,95 | 10,23 | 10,35 | -5,05% | - |
| 21.02.2025 | 10,40 | 10,90 | 10,35 | 10,90 | 4,81% | - |
| 20.02.2025 | 10,70 | 10,70 | 10,35 | 10,40 | -2,80% | - |
| 19.02.2025 | 11,20 | 11,50 | 10,70 | 10,70 | -6,96% | - |
| 18.02.2025 | 11,50 | 11,60 | 11,00 | 11,50 | 1,77% | - |
| 17.02.2025 | 11,00 | 11,45 | 11,00 | 11,30 | -0,88% | - |
| 14.02.2025 | 10,40 | 11,40 | 10,40 | 11,40 | 5,56% | - |
| 13.02.2025 | 11,10 | 11,10 | 10,70 | 10,80 | -2,70% | - |
| 12.02.2025 | 11,40 | 11,75 | 11,10 | 11,10 | -4,72% | - |
| 11.02.2025 | 11,85 | 12,05 | 11,60 | 11,65 | -1,69% | - |
| 10.02.2025 | 11,10 | 11,90 | 11,10 | 11,85 | 3,49% | 396,00 |
| 07.02.2025 | 11,40 | 11,90 | 11,40 | 11,45 | -2,97% | - |
| 06.02.2025 | 11,10 | 12,05 | 11,10 | 11,80 | 2,61% | - |
| 05.02.2025 | 11,40 | 11,65 | 11,30 | 11,50 | 0,88% | - |
| 04.02.2025 | 11,30 | 11,90 | 11,30 | 11,40 | -2,98% | 4,00 |
| 03.02.2025 | 11,90 | 12,00 | 11,70 | 11,75 | 0,43% | - |
| 31.01.2025 | 11,10 | 11,90 | 11,10 | 11,70 | 1,74% | 630,00 |
| 30.01.2025 | 11,00 | 11,55 | 11,00 | 11,50 | 1,32% | - |
| 29.01.2025 | 11,40 | 11,50 | 11,30 | 11,35 | -0,44% | - |
| 28.01.2025 | 10,90 | 11,55 | 10,90 | 11,40 | 1,79% | 96,00 |
| 27.01.2025 | 11,10 | 11,25 | 10,90 | 11,20 | 1,82% | 2.433,00 |
| 24.01.2025 | 11,10 | 11,10 | 10,80 | 11,00 | -1,35% | - |
| 23.01.2025 | 10,85 | 11,30 | 10,85 | 11,15 | 2,76% | - |
| 22.01.2025 | 10,65 | 10,90 | 10,60 | 10,85 | 1,88% | - |
| 21.01.2025 | 10,60 | 10,90 | 10,35 | 10,65 | -2,29% | 112,00 |
| 20.01.2025 | 10,90 | 10,95 | 10,85 | 10,90 | 0,00% | - |
| 17.01.2025 | 10,40 | 11,00 | 10,40 | 10,90 | 1,40% | - |
| 16.01.2025 | 11,30 | 11,75 | 10,70 | 10,75 | -8,12% | 1.770,00 |
| 15.01.2025 | 11,10 | 11,70 | 11,00 | 11,70 | 5,41% | - |
| 14.01.2025 | 10,80 | 11,40 | 10,80 | 11,10 | -1,33% | - |
| 13.01.2025 | 11,40 | 11,40 | 11,20 | 11,25 | -0,88% | - |
| 10.01.2025 | 11,10 | 11,80 | 11,10 | 11,35 | 0,44% | 422,00 |
| 09.01.2025 | 11,10 | 11,40 | 11,10 | 11,30 | -0,44% | - |
| 08.01.2025 | 11,45 | 11,50 | 11,30 | 11,35 | -1,30% | - |
| 07.01.2025 | 11,10 | 12,00 | 11,10 | 11,50 | -0,86% | - |
| 06.01.2025 | 11,20 | 11,65 | 11,20 | 11,60 | 0,00% | - |
| 03.01.2025 | 11,75 | 11,95 | 11,45 | 11,60 | -1,69% | 300,00 |
| 02.01.2025 | 11,20 | 11,95 | 11,20 | 11,80 | 3,96% | - |
| 30.12.2024 | 11,35 | 11,40 | 11,35 | 11,35 | -0,44% | - |