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

Jbs S.A. ADR (OP: JBSAY )

10.78 -0.29 (-2.62%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Aug 31, 2016 7.860 7.900 7.620 7.750 19,626 -0.08(-1.02%)
Aug 30, 2016 7.750 7.830 7.650 7.830 19,691 +0.04(+0.51%)
Aug 29, 2016 7.460 7.790 7.460 7.790 22,473 +0.23(+3.04%)
Aug 26, 2016 7.570 7.750 7.450 7.560 25,582 +0.08(+1.07%)
Aug 25, 2016 7.435 7.555 7.410 7.480 8,858 +0.07(+0.94%)
Aug 24, 2016 7.245 7.430 7.245 7.410 28,364 +0.05(+0.68%)
Aug 23, 2016 7.240 7.480 7.240 7.360 31,219 +0.21(+2.94%)
Aug 22, 2016 7.100 7.240 7.100 7.150 8,175 -0.07(-0.97%)
Aug 19, 2016 6.990 7.364 6.890 7.220 130,725 +0.44(+6.49%)
Aug 18, 2016 6.790 6.810 6.690 6.780 34,800 -0.01(-0.15%)
Aug 17, 2016 6.720 6.810 6.540 6.790 16,044 +0.04(+0.67%)
Aug 16, 2016 6.820 6.900 6.720 6.745 25,108 -0.24(-3.37%)
Aug 15, 2016 6.950 7.100 6.950 6.980 35,852 +0.13(+1.90%)
Aug 12, 2016 7.020 7.090 6.800 6.850 77,155 -0.24(-3.32%)
Aug 11, 2016 7.173 7.200 6.950 7.085 82,653 -0.12(-1.73%)
Aug 10, 2016 7.160 7.240 6.870 7.210 25,211 +0.05(+0.70%)
Aug 09, 2016 7.185 7.185 7.060 7.160 36,288 +0.00(+0.00%)
Aug 08, 2016 7.230 7.380 7.160 7.160 37,653 +0.09(+1.27%)
Aug 05, 2016 7.240 7.240 6.940 7.070 41,204 +0.02(+0.28%)
Aug 04, 2016 7.000 7.130 6.980 7.050 19,640 +0.21(+3.07%)
Aug 03, 2016 6.720 6.880 6.720 6.840 18,617 +0.15(+2.24%)
Aug 02, 2016 6.807 6.807 6.630 6.690 14,232 -0.03(-0.45%)
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.