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

Jbs S.A. ADR (OP: JBSAY )

11.39 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2016 6.030 6.160 5.980 6.070 12,282 +0.09(+1.51%)
Mar 30, 2016 5.870 6.100 5.870 5.980 360,640 +0.13(+2.22%)
Mar 29, 2016 5.957 5.957 5.850 5.850 6,575 -0.21(-3.47%)
Mar 28, 2016 6.000 6.100 5.880 6.060 25,870 +0.04(+0.66%)
Mar 24, 2016 6.020 6.020 6.020 0 -0.16(-2.53%)
Mar 23, 2016 6.200 6.220 6.100 6.176 19,372 -0.08(-1.34%)
Mar 22, 2016 6.430 6.430 6.260 6.260 2,573 -0.25(-3.84%)
Mar 21, 2016 6.600 6.660 6.490 6.510 8,330 -0.19(-2.84%)
Mar 18, 2016 6.740 6.750 6.630 6.700 15,206 +0.13(+1.98%)
Mar 17, 2016 6.450 6.880 6.300 6.570 30,853 +0.25(+3.96%)
Mar 16, 2016 5.800 6.320 5.780 6.320 6,077 +0.44(+7.48%)
Mar 15, 2016 6.340 6.340 5.810 5.880 20,069 -0.58(-8.98%)
Mar 14, 2016 6.530 6.620 6.460 6.460 5,286 -0.09(-1.37%)
Mar 11, 2016 6.705 6.705 6.550 6.550 42,514 -0.31(-4.52%)
Mar 10, 2016 6.660 6.900 6.450 6.860 34,753 +0.56(+8.89%)
Mar 09, 2016 6.175 6.460 6.175 6.300 38,959 +0.25(+4.13%)
Mar 08, 2016 5.940 6.300 5.940 6.050 4,022 +0.17(+2.89%)
Mar 07, 2016 6.070 6.070 5.835 5.880 23,782 +0.00(+0.00%)
Mar 04, 2016 6.080 6.170 5.670 5.880 94,004 -0.92(-13.53%)
Mar 03, 2016 6.330 6.800 6.300 6.800 54,539 +0.71(+11.66%)
Mar 02, 2016 6.080 6.210 6.050 6.090 40,905 +0.11(+1.84%)
Mar 01, 2016 5.650 6.000 5.650 5.980 4,421 +0.32(+5.65%)
Feb 29, 2016 5.755 5.830 5.650 5.660 5,523 +0.11(+1.98%)
Feb 26, 2016 5.690 5.690 5.540 5.550 4,264 -0.37(-6.25%)
Feb 25, 2016 5.990 5.990 5.780 5.920 7,007 -0.26(-4.21%)
Feb 24, 2016 5.720 6.180 5.720 6.180 13,931 +0.56(+9.96%)
Feb 23, 2016 5.910 6.000 5.620 5.620 8,211 -0.37(-6.18%)
Feb 22, 2016 5.850 6.125 5.850 5.990 36,547 +0.40(+7.16%)
Feb 19, 2016 5.450 5.650 5.390 5.590 9,428 +0.13(+2.38%)
Feb 18, 2016 5.700 5.750 5.420 5.460 17,441 -0.35(-6.02%)
Feb 17, 2016 5.510 5.810 5.510 5.810 11,276 +0.46(+8.60%)
Feb 16, 2016 5.090 5.370 5.090 5.350 13,572 +0.21(+4.09%)
Feb 12, 2016 5.140 5.140 5.140 0 -0.01(-0.19%)
Feb 11, 2016 4.990 5.150 4.990 5.150 821 -0.03(-0.62%)
Feb 10, 2016 5.290 5.290 5.140 5.182 8,712 -0.22(-4.04%)
Feb 09, 2016 5.380 5.510 5.380 5.400 18,187 +0.01(+0.19%)
Feb 08, 2016 5.530 5.600 5.350 5.390 41,730 -0.06(-1.10%)
Feb 05, 2016 5.650 5.650 5.450 5.450 10,399 -0.19(-3.37%)
Feb 04, 2016 5.800 5.800 5.635 5.640 9,727 +0.21(+3.87%)
Feb 03, 2016 5.100 5.430 5.100 5.430 6,005 +0.28(+5.44%)
Feb 02, 2016 5.190 5.250 4.956 5.150 12,321 -0.35(-6.45%)
Feb 01, 2016 5.060 5.560 5.010 5.505 13,156 +0.02(+0.46%)
Jan 29, 2016 4.850 5.480 4.850 5.480 13,524 +0.98(+21.78%)
Jan 28, 2016 4.290 4.500 4.190 4.500 85,791 +0.31(+7.40%)
Jan 27, 2016 4.630 4.660 4.090 4.190 65,500 -0.68(-13.96%)
Jan 26, 2016 5.150 5.150 4.700 4.870 32,240 -0.29(-5.62%)
Jan 25, 2016 5.300 5.400 5.160 5.160 13,139 -0.09(-1.71%)
Jan 22, 2016 5.300 5.300 5.160 5.250 8,879 -0.05(-0.94%)
Jan 21, 2016 5.180 5.330 5.120 5.300 36,366 +0.04(+0.76%)
Jan 20, 2016 5.170 5.260 5.040 5.260 14,964 +0.06(+1.15%)
Jan 19, 2016 5.180 5.265 5.130 5.200 34,064 +0.12(+2.36%)
Jan 15, 2016 5.080 5.080 5.080 0 -0.28(-5.14%)
Jan 14, 2016 5.390 5.470 5.350 5.355 48,854 +0.01(+0.09%)
Jan 13, 2016 5.563 5.563 5.350 5.350 14,390 -0.14(-2.46%)
Jan 12, 2016 5.440 5.510 5.350 5.485 10,896 -0.07(-1.35%)
Jan 11, 2016 5.550 5.700 5.550 5.560 5,700 -0.03(-0.54%)
Jan 08, 2016 5.470 5.600 5.440 5.590 11,619 +0.19(+3.60%)
Jan 07, 2016 5.270 5.460 5.270 5.396 15,041 +0.21(+3.97%)
Jan 06, 2016 5.350 5.350 5.175 5.190 36,809 -0.55(-9.58%)
Jan 05, 2016 5.890 5.890 5.740 5.740 3,249 -0.18(-3.12%)
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.