Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

10.69 -0.38 (-3.43%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 8.150 8.150 7.770 7.824 135,717 -0.43(-5.16%)
Mar 30, 2020 8.140 8.530 8.000 8.250 104,097 +0.05(+0.61%)
Mar 27, 2020 8.150 8.610 8.150 8.200 63,500 -0.44(-5.04%)
Mar 26, 2020 9.460 9.460 8.320 8.635 271,207 -0.27(-2.98%)
Mar 25, 2020 8.180 9.480 8.010 8.900 410,256 +0.60(+7.23%)
Mar 24, 2020 8.260 8.650 8.150 8.300 652,104 +0.66(+8.64%)
Mar 23, 2020 7.300 7.650 7.150 7.640 216,451 +0.22(+2.96%)
Mar 20, 2020 8.340 8.750 7.360 7.420 313,700 -0.53(-6.67%)
Mar 19, 2020 6.190 8.150 5.990 7.950 919,043 +1.50(+23.26%)
Mar 18, 2020 6.890 6.970 6.170 6.450 389,956 -0.91(-12.36%)
Mar 17, 2020 7.290 8.350 7.200 7.360 279,561 +0.35(+4.99%)
Mar 16, 2020 6.520 7.650 6.520 7.010 370,355 -1.48(-17.43%)
Mar 13, 2020 8.200 8.660 7.340 8.490 528,000 +1.17(+15.98%)
Mar 12, 2020 5.880 7.620 4.435 7.320 418,139 -0.46(-5.91%)
Mar 11, 2020 8.580 8.710 7.400 7.780 278,929 -1.15(-12.88%)
Mar 10, 2020 8.210 9.070 8.110 8.930 267,101 +1.23(+15.97%)
Mar 09, 2020 7.800 8.330 7.570 7.700 111,625 -1.35(-14.92%)
Mar 06, 2020 8.775 9.260 8.676 9.050 823,700 -0.41(-4.33%)
Mar 05, 2020 9.890 9.950 9.110 9.460 471,736 -1.01(-9.65%)
Mar 04, 2020 10.18 10.47 9.890 10.47 99,113 +0.42(+4.18%)
Mar 03, 2020 10.46 11.01 9.980 10.05 366,713 -0.27(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.