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

Jbs S.A. ADR (OP: JBSAY )

9.560 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 (%)
Apr 30, 2015 10.25 10.25 10.18 10.18 538 -0.05(-0.49%)
Apr 29, 2015 10.25 10.25 10.23 10.23 4,060 -0.07(-0.68%)
Apr 28, 2015 10.14 10.30 10.14 10.30 7,100 -0.15(-1.48%)
Apr 27, 2015 10.31 10.46 10.31 10.46 4,200 -0.08(-0.81%)
Apr 24, 2015 10.52 10.54 10.44 10.54 2,341 +0.02(+0.19%)
Apr 23, 2015 10.30 10.52 10.25 10.52 12,550 +0.09(+0.86%)
Apr 22, 2015 10.28 10.44 10.28 10.43 1,040 +0.28(+2.76%)
Apr 21, 2015 10.26 10.26 10.15 10.15 3,700 +0.00(+0.00%)
Apr 20, 2015 10.36 10.36 10.08 10.15 4,157 -0.15(-1.46%)
Apr 17, 2015 10.10 10.30 10.10 10.30 4,800 -0.03(-0.29%)
Apr 16, 2015 10.03 10.33 10.03 10.33 7,698 +0.36(+3.61%)
Apr 15, 2015 10.00 10.29 9.950 9.970 8,085 -0.10(-0.99%)
Apr 14, 2015 10.07 10.07 10.07 10.07 1,073 -0.18(-1.76%)
Apr 13, 2015 10.46 10.46 10.25 10.25 5,425 -0.37(-3.48%)
Apr 10, 2015 10.60 10.76 10.55 10.62 48,329 +0.01(+0.14%)
Apr 09, 2015 10.65 10.66 10.59 10.61 12,369 +0.07(+0.62%)
Apr 08, 2015 10.56 10.58 10.42 10.54 4,993 +0.47(+4.72%)
Apr 07, 2015 9.900 10.07 9.855 10.06 21,455 +0.05(+0.55%)
Apr 06, 2015 9.960 10.06 9.960 10.01 8,563 +0.23(+2.40%)
Apr 02, 2015 9.775 9.775 9.775 0 +0.54(+5.90%)
Apr 01, 2015 8.990 9.280 8.990 9.230 14,751 +0.43(+4.83%)
Mar 31, 2015 8.810 8.820 8.727 8.805 17,367 +0.06(+0.74%)
Mar 30, 2015 8.680 8.740 8.680 8.740 1,100 +0.07(+0.81%)
Mar 27, 2015 8.700 8.700 8.670 8.670 31,791 -0.07(-0.80%)
Mar 26, 2015 8.690 8.869 8.690 8.740 36,756 -0.01(-0.11%)
Mar 25, 2015 8.890 8.900 8.750 8.750 4,127 +0.00(+0.00%)
Mar 24, 2015 8.940 8.940 8.750 8.750 39,629 -0.16(-1.80%)
Mar 23, 2015 8.850 8.980 8.850 8.910 3,460 +0.09(+1.02%)
Mar 20, 2015 8.710 8.820 8.710 8.820 26,826 +0.39(+4.63%)
Mar 19, 2015 8.320 8.430 8.320 8.430 3,194 +0.21(+2.55%)
Mar 18, 2015 7.930 8.220 7.930 8.220 10,233 +0.22(+2.75%)
Mar 17, 2015 7.860 8.000 7.860 8.000 4,043 +0.09(+1.14%)
Mar 16, 2015 7.940 7.945 7.910 7.910 13,100 +0.15(+1.93%)
Mar 13, 2015 7.880 7.880 7.705 7.760 7,225 -0.36(-4.43%)
Mar 12, 2015 8.250 8.250 8.120 8.120 8,581 -0.18(-2.13%)
Mar 11, 2015 8.540 8.540 8.270 8.297 25,900 -0.32(-3.69%)
Mar 10, 2015 8.510 8.690 8.510 8.615 20,624 +0.12(+1.47%)
Mar 09, 2015 8.540 8.540 8.400 8.490 20,294 -0.03(-0.35%)
Mar 06, 2015 8.400 8.630 8.390 8.520 20,555 +0.16(+1.91%)
Mar 05, 2015 8.440 8.440 8.360 8.360 1,873 -0.04(-0.54%)
Mar 04, 2015 8.490 8.290 8.405 19,386 -0.12(-1.47%)
Mar 03, 2015 8.730 8.530 8.530 19,265 -0.20(-2.29%)
Mar 02, 2015 8.700 8.740 8.700 8.730 12,550 +0.03(+0.34%)
Feb 27, 2015 8.590 8.880 8.590 8.700 20,891 +0.22(+2.59%)
Feb 26, 2015 8.470 8.490 8.430 8.480 3,630 -0.04(-0.47%)
Feb 25, 2015 8.430 8.520 8.370 8.520 22,284 -0.03(-0.35%)
Feb 24, 2015 8.270 8.580 8.270 8.550 1,753 +0.14(+1.66%)
Feb 23, 2015 8.300 8.410 8.300 8.410 539 +0.17(+2.06%)
Feb 20, 2015 8.130 8.240 8.130 8.240 2,200 -0.18(-2.14%)
Feb 19, 2015 8.220 8.500 8.210 8.420 17,806 +0.19(+2.31%)
Feb 18, 2015 8.280 8.520 8.200 8.230 32,300 -0.05(-0.60%)
Feb 17, 2015 8.280 8.280 8.280 8.280 785 +0.08(+0.98%)
Feb 13, 2015 8.200 8.200 8.200 0 +0.03(+0.37%)
Feb 12, 2015 8.150 8.200 8.110 8.170 2,050 +0.34(+4.34%)
Feb 11, 2015 7.880 7.880 7.730 7.830 3,307 -0.14(-1.76%)
Feb 10, 2015 7.960 8.000 7.900 7.970 5,301 -0.22(-2.69%)
Feb 09, 2015 8.168 8.230 8.080 8.190 2,798 +0.09(+1.11%)
Feb 06, 2015 7.980 8.100 7.980 8.100 1,320 -0.08(-0.98%)
Feb 05, 2015 8.200 8.290 8.130 8.180 6,326 -0.05(-0.67%)
Feb 04, 2015 8.230 8.300 8.230 8.235 4,645 -0.37(-4.24%)
Feb 03, 2015 8.670 8.720 8.580 8.600 14,619 +0.03(+0.35%)
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.