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 (%)
Dec 31, 2010 8.670 8.900 8.670 8.670 1,700 -0.14(-1.59%)
Dec 29, 2010 8.810 8.810 8.810 0 +0.21(+2.44%)
Dec 28, 2010 8.860 8.870 8.600 8.601 15,010 -0.45(-4.97%)
Dec 27, 2010 8.850 9.070 8.850 9.050 4,300 +0.29(+3.31%)
Dec 23, 2010 8.760 8.760 8.760 8.760 1,529 +0.01(+0.11%)
Dec 22, 2010 8.750 8.750 8.750 8.750 4,700 +0.10(+1.16%)
Dec 21, 2010 8.450 8.650 8.450 8.650 4,192 +0.20(+2.37%)
Dec 20, 2010 8.480 8.480 8.350 8.450 750 +0.10(+1.20%)
Dec 17, 2010 8.350 8.350 8.350 8.350 3,100 +0.14(+1.71%)
Dec 16, 2010 8.350 8.350 8.210 8.210 600 -0.04(-0.48%)
Dec 15, 2010 8.250 8.250 8.250 8.250 1,600 +0.01(+0.12%)
Dec 13, 2010 8.140 8.250 8.140 8.240 1,958 +0.71(+9.43%)
Dec 09, 2010 7.530 7.530 7.530 0 -0.52(-6.46%)
Dec 07, 2010 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 02, 2010 8.050 8.050 8.050 0 +0.21(+2.68%)
Dec 01, 2010 7.750 7.840 7.750 7.840 1,688 +0.28(+3.70%)
Nov 29, 2010 7.560 7.560 7.560 7.560 0 +0.26(+3.56%)
Nov 26, 2010 7.300 7.300 7.300 7.300 200 -0.15(-2.01%)
Nov 23, 2010 7.450 7.450 7.450 7.450 0 +0.24(+3.33%)
Nov 22, 2010 7.210 7.210 7.210 7.210 2,051 -0.09(-1.23%)
Nov 19, 2010 7.300 7.300 7.300 7.300 2,000 -0.15(-2.01%)
Nov 18, 2010 7.490 7.530 7.450 7.450 1,214 -0.23(-2.99%)
Nov 16, 2010 7.680 7.680 7.680 7.680 0 +0.51(+7.11%)
Nov 11, 2010 7.170 7.170 7.170 7.170 0 -0.78(-9.81%)
Nov 09, 2010 7.950 7.950 7.950 0 +0.10(+1.27%)
Nov 08, 2010 7.850 7.850 7.850 7.850 651 -0.10(-1.26%)
Nov 05, 2010 7.950 7.950 7.950 7.950 300 +0.35(+4.61%)
Nov 04, 2010 7.750 7.750 7.600 7.600 1,900 +0.05(+0.66%)
Nov 03, 2010 8.010 8.010 7.550 7.550 3,260 -0.05(-0.66%)
Nov 01, 2010 7.600 7.600 7.600 0 -0.19(-2.44%)
Oct 29, 2010 7.550 7.790 7.550 7.790 7,576 -0.11(-1.39%)
Oct 28, 2010 7.800 7.900 7.800 7.900 10,128 -0.05(-0.63%)
Oct 27, 2010 7.900 8.030 7.900 7.950 1,862 +0.45(+6.00%)
Oct 25, 2010 7.700 7.700 7.500 7.500 5,190 -0.34(-4.34%)
Oct 22, 2010 7.980 7.980 7.840 7.840 2,600 -0.54(-6.44%)
Oct 20, 2010 8.380 8.380 8.380 0 -0.55(-6.16%)
Oct 15, 2010 8.930 8.930 8.930 0 -0.02(-0.22%)
Oct 13, 2010 8.950 8.950 8.950 0 +0.17(+1.94%)
Oct 12, 2010 8.780 8.780 8.780 8.780 100 -0.16(-1.79%)
Oct 11, 2010 8.940 8.940 8.940 8.940 570 +0.17(+1.94%)
Oct 06, 2010 8.770 8.770 8.770 0 +0.03(+0.34%)
Oct 05, 2010 8.770 8.770 8.740 8.740 19,000 +0.04(+0.46%)
Oct 04, 2010 8.670 8.700 8.670 8.700 10,610 -0.50(-5.43%)
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.