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

Jbs S.A. ADR (OP: JBSAY )

11.07 +0.08 (+0.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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, 2021 10.37 10.68 9.640 9.640 38,382 -0.68(-6.63%)
Mar 30, 2021 10.25 10.39 10.16 10.32 50,439 +0.12(+1.23%)
Mar 29, 2021 9.940 10.21 9.900 10.20 53,208 +0.24(+2.41%)
Mar 26, 2021 9.920 10.16 9.810 9.960 84,000 +0.11(+1.12%)
Mar 25, 2021 9.950 10.05 9.810 9.850 387,533 +0.09(+0.92%)
Mar 24, 2021 10.06 10.20 9.760 9.760 26,145 -0.21(-2.11%)
Mar 23, 2021 10.00 10.22 9.930 9.970 109,652 +0.10(+1.01%)
Mar 22, 2021 10.07 10.17 9.820 9.870 42,376 -0.20(-1.99%)
Mar 19, 2021 9.800 10.14 9.730 10.07 78,200 +0.52(+5.45%)
Mar 18, 2021 9.520 9.730 9.510 9.550 73,214 -0.18(-1.85%)
Mar 17, 2021 9.340 9.780 9.300 9.730 82,389 +0.20(+2.10%)
Mar 16, 2021 9.490 9.680 9.450 9.530 148,117 +0.14(+1.49%)
Mar 15, 2021 9.370 9.560 9.324 9.390 308,694 -0.11(-1.16%)
Mar 12, 2021 9.440 9.630 9.430 9.500 34,200 -0.04(-0.42%)
Mar 11, 2021 9.605 9.650 9.510 9.540 169,995 -0.86(-8.27%)
Mar 10, 2021 9.630 10.40 9.330 10.40 49,004 +0.70(+7.22%)
Mar 09, 2021 9.525 9.700 9.470 9.700 113,719 +0.36(+3.85%)
Mar 08, 2021 9.650 9.747 9.340 9.340 52,290 -0.41(-4.21%)
Mar 05, 2021 9.800 9.910 9.750 9.750 64,500 -0.09(-0.86%)
Mar 04, 2021 9.930 10.07 9.790 9.835 94,946 +0.19(+1.92%)
Mar 03, 2021 9.630 9.765 9.160 9.650 27,279 +0.03(+0.26%)
Mar 02, 2021 9.390 9.650 9.240 9.625 99,565 +0.10(+1.00%)
Mar 01, 2021 9.730 9.780 9.260 9.530 92,017 +0.23(+2.47%)
Feb 26, 2021 9.350 9.780 9.258 9.300 41,300 -0.08(-0.85%)
Feb 25, 2021 9.800 10.55 9.380 9.380 26,411 -0.42(-4.29%)
Feb 24, 2021 9.720 9.870 9.600 9.800 160,505 +0.29(+3.05%)
Feb 23, 2021 9.730 9.730 9.390 9.510 64,920 +0.01(+0.11%)
Feb 22, 2021 9.650 9.730 9.250 9.500 142,697 -0.43(-4.33%)
Feb 19, 2021 10.30 10.30 9.850 9.930 48,000 -0.05(-0.50%)
Feb 18, 2021 10.39 10.39 9.900 9.980 63,146 -0.52(-4.95%)
Feb 17, 2021 9.880 10.50 9.860 10.50 88,195 +0.67(+6.82%)
Feb 16, 2021 9.500 9.890 9.500 9.830 27,002 -0.11(-1.11%)
Feb 12, 2021 9.410 9.990 9.410 9.940 62,900 +0.19(+1.95%)
Feb 11, 2021 9.620 9.750 9.490 9.750 179,326 +0.35(+3.67%)
Feb 10, 2021 9.420 9.450 9.340 9.405 39,937 +0.06(+0.70%)
Feb 09, 2021 9.300 9.510 9.285 9.340 86,787 -0.21(-2.20%)
Feb 08, 2021 9.400 9.550 9.260 9.550 95,962 +0.27(+2.85%)
Feb 05, 2021 9.390 9.500 9.265 9.285 50,500 -0.02(-0.16%)
Feb 04, 2021 9.230 9.400 9.145 9.300 49,869 +0.11(+1.20%)
Feb 03, 2021 9.390 9.400 9.130 9.190 141,365 +0.08(+0.88%)
Feb 02, 2021 9.140 9.240 8.970 9.110 95,767 +0.13(+1.45%)
Feb 01, 2021 9.140 9.140 8.875 8.980 6,808 +0.13(+1.47%)
Jan 29, 2021 8.650 9.170 8.650 8.850 43,200 -0.18(-1.96%)
Jan 28, 2021 8.810 9.050 8.810 9.027 20,258 +0.18(+1.99%)
Jan 27, 2021 8.915 9.086 8.820 8.850 21,806 -0.21(-2.26%)
Jan 26, 2021 9.250 9.274 9.000 9.055 54,466 +0.04(+0.50%)
Jan 25, 2021 8.835 9.550 8.250 9.010 25,637 +0.00(+0.00%)
Jan 22, 2021 9.220 9.390 8.890 9.010 68,300 -0.19(-2.07%)
Jan 21, 2021 9.505 9.505 9.070 9.200 148,429 -0.19(-2.02%)
Jan 20, 2021 9.080 9.500 9.080 9.390 204,557 +0.24(+2.62%)
Jan 19, 2021 9.180 9.380 9.000 9.150 56,103 -0.14(-1.51%)
Jan 15, 2021 9.520 9.520 9.180 9.290 21,800 -0.17(-1.83%)
Jan 14, 2021 9.300 9.500 9.230 9.463 81,368 +0.16(+1.75%)
Jan 13, 2021 9.283 9.350 9.150 9.300 172,867 +0.13(+1.42%)
Jan 12, 2021 9.050 9.320 9.045 9.170 128,134 +0.30(+3.44%)
Jan 11, 2021 8.845 8.990 8.820 8.865 57,730 -0.21(-2.26%)
Jan 08, 2021 9.100 9.100 8.955 9.070 39,900 +0.25(+2.81%)
Jan 07, 2021 9.015 9.100 8.790 8.822 62,376 -0.11(-1.21%)
Jan 06, 2021 8.910 9.060 8.750 8.930 39,252 -0.07(-0.78%)
Jan 05, 2021 8.819 9.000 8.660 9.000 100,143 +0.12(+1.29%)
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.