Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
JBSAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 11.06 | 0.47 | 4.44% | 10.65 | 11.06 | 10.65 | 140,950 |
| 15 May 2024 | 10.59 | 0.85 | 8.73% | 10.47 | 10.65 | 9.97 | 251,886 |
| 14 May 2024 | 9.74 | -0.01 | -0.10% | 9.80 | 9.86 | 9.72 | 71,618 |
| 13 May 2024 | 9.75 | 0.20 | 2.09% | 9.58 | 9.75 | 9.57 | 156,387 |
| 10 May 2024 | 9.55 | 0.00 | 0.00% | 9.49 | 9.55 | 9.42 | 188,054 |
| 09 May 2024 | 9.55 | -0.01 | -0.10% | 9.38 | 9.55 | 9.34 | 159,706 |
| 08 May 2024 | 9.56 | -0.02 | -0.21% | 9.60 | 9.66 | 9.48 | 183,843 |
| 07 May 2024 | 9.58 | 0.12 | 1.27% | 9.445 | 9.60 | 9.445 | 122,044 |
| 06 May 2024 | 9.46 | 0.01 | 0.11% | 9.45 | 9.48 | 9.24 | 102,794 |
| 03 May 2024 | 9.45 | 0.10 | 1.07% | 9.42 | 9.55 | 9.38 | 50,688 |
| 02 May 2024 | 9.35 | 0.25 | 2.75% | 9.35 | 9.56 | 9.32 | 375,184 |
| 01 May 2024 | 9.10 | 0.13 | 1.45% | 9.57 | 9.57 | 8.93 | 20,754 |
| 30 Abr 2024 | 8.97 | -0.12 | -1.32% | 9.01 | 9.07 | 8.95 | 103,726 |
| 29 Abr 2024 | 9.09 | 0.16 | 1.79% | 8.98 | 9.12 | 8.98 | 27,296 |
| 26 Abr 2024 | 8.93 | 0.40 | 4.69% | 8.81 | 8.98 | 8.81 | 226,128 |
| 25 Abr 2024 | 8.53 | -0.13 | -1.50% | 8.48 | 8.56 | 8.464 | 46,158 |
| 24 Abr 2024 | 8.66 | 0.03 | 0.35% | 8.50 | 8.66 | 8.49 | 44,088 |
| 23 Abr 2024 | 8.63 | 0.11 | 1.29% | 8.47 | 8.63 | 8.45 | 52,796 |
| 22 Abr 2024 | 8.52 | -0.06 | -0.70% | 8.48 | 8.555 | 8.45 | 72,545 |
| 19 Abr 2024 | 8.58 | 0.15 | 1.72% | 8.51 | 8.60 | 8.47 | 379,019 |
| 18 Abr 2024 | 8.435 | -0.01 | -0.06% | 8.49 | 8.54 | 8.3465 | 103,289 |
| 17 Abr 2024 | 8.44 | -0.06 | -0.71% | 8.50 | 8.57 | 8.40 | 29,926 |
| 16 Abr 2024 | 8.50 | -0.31 | -3.54% | 8.81 | 8.81 | 8.50 | 29,868 |
| 15 Abr 2024 | 8.812 | 0.21 | 2.47% | 8.5104 | 8.93 | 8.5104 | 62,895 |
| 12 Abr 2024 | 8.60 | -0.10 | -1.15% | 8.52 | 8.60 | 8.48 | 29,606 |
| 11 Abr 2024 | 8.70 | -0.02 | -0.23% | 8.74 | 8.77 | 8.64 | 68,459 |
| 10 Abr 2024 | 8.72 | -0.22 | -2.46% | 8.76 | 8.76 | 8.61 | 29,546 |
| 09 Abr 2024 | 8.94 | 0.46 | 5.42% | 8.60 | 8.94 | 8.60 | 576,121 |
| 08 Abr 2024 | 8.48 | 0.13 | 1.56% | 8.50 | 8.55 | 8.44 | 818,239 |
| 05 Abr 2024 | 8.35 | -0.20 | -2.34% | 8.51 | 8.60 | 8.34 | 405,726 |
| 04 Abr 2024 | 8.55 | 0.06 | 0.71% | 8.75 | 8.75 | 8.49 | 161,706 |
| 03 Abr 2024 | 8.49 | 0.17 | 2.04% | 8.30 | 8.49 | 8.17 | 129,015 |
| 02 Abr 2024 | 8.32 | 0.02 | 0.24% | 8.30 | 8.32 | 8.2075 | 48,296 |
| 01 Abr 2024 | 8.30 | -0.20 | -2.35% | 8.41 | 8.69 | 8.25 | 143,261 |
| 28 Mar 2024 | 8.50 | -0.31 | -3.47% | 8.72 | 8.78 | 8.50 | 219,552 |
| 27 Mar 2024 | 8.806 | -0.13 | -1.50% | 8.71 | 8.82 | 8.62 | 148,905 |
| 26 Mar 2024 | 8.94 | -0.18 | -1.97% | 9.03 | 9.033 | 8.85 | 126,540 |
| 25 Mar 2024 | 9.12 | -0.06 | -0.65% | 9.11 | 9.16 | 9.02 | 182,900 |
| 22 Mar 2024 | 9.18 | -0.06 | -0.65% | 9.14 | 9.25 | 9.10 | 129,483 |
| 21 Mar 2024 | 9.24 | -0.01 | -0.11% | 9.30 | 9.34 | 9.22 | 70,052 |
| 20 Mar 2024 | 9.25 | 0.08 | 0.87% | 9.1401 | 9.28 | 9.1203 | 50,670 |
| 19 Mar 2024 | 9.17 | 0.00 | 0.00% | 9.136 | 9.2225 | 9.136 | 76,613 |
| 18 Mar 2024 | 9.17 | -0.19 | -2.03% | 9.30 | 9.30 | 9.09 | 40,436 |
| 15 Mar 2024 | 9.36 | -0.03 | -0.31% | 9.39 | 9.46 | 9.267 | 37,954 |
| 14 Mar 2024 | 9.389 | -0.01 | -0.12% | 9.40 | 9.435 | 9.35 | 86,790 |
| 13 Mar 2024 | 9.40 | 0.31 | 3.46% | 9.17 | 9.40 | 9.16 | 59,882 |
| 12 Mar 2024 | 9.086 | 0.15 | 1.63% | 8.96 | 9.095 | 8.90 | 70,910 |
| 11 Mar 2024 | 8.94 | 0.24 | 2.76% | 8.768 | 8.94 | 8.73 | 51,734 |
| 08 Mar 2024 | 8.70 | 0.05 | 0.53% | 8.67 | 8.75 | 8.67 | 26,700 |
| 07 Mar 2024 | 8.654 | -0.09 | -0.98% | 8.7796 | 8.7895 | 8.60 | 53,917 |
| 06 Mar 2024 | 8.74 | -0.41 | -4.48% | 9.10 | 9.10 | 8.74 | 57,888 |
| 05 Mar 2024 | 9.15 | 0.00 | 0.00% | 9.17 | 9.34 | 9.15 | 370,954 |
| 04 Mar 2024 | 9.15 | 0.01 | 0.11% | 9.11 | 9.19 | 9.07 | 50,326 |
| 01 Mar 2024 | 9.14 | -0.18 | -1.93% | 9.41 | 9.41 | 9.135 | 19,522 |
| 29 Feb 2024 | 9.32 | 0.30 | 3.33% | 9.21 | 9.32 | 9.18 | 114,437 |
| 28 Feb 2024 | 9.02 | -0.22 | -2.39% | 9.30 | 9.30 | 9.02 | 109,740 |
| 27 Feb 2024 | 9.2408 | 0.39 | 4.42% | 9.07 | 9.30 | 9.03 | 111,018 |
| 26 Feb 2024 | 8.85 | 0.38 | 4.42% | 8.77 | 8.91 | 8.77 | 183,908 |
| 23 Feb 2024 | 8.475 | -0.21 | -2.36% | 8.46 | 8.5725 | 8.4575 | 100,336 |
| 22 Feb 2024 | 8.68 | -0.26 | -2.91% | 8.9096 | 8.91 | 8.675 | 63,719 |
| 21 Feb 2024 | 8.94 | -0.02 | -0.20% | 8.82 | 8.98 | 8.73 | 32,630 |
| 20 Feb 2024 | 8.958 | -0.03 | -0.29% | 8.89 | 8.98 | 8.89 | 37,911 |
