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, 2019 9.980 10.10 9.890 9.930 246,842 +0.04(+0.40%)
Apr 29, 2019 10.11 10.25 9.825 9.890 504,378 -0.01(-0.10%)
Apr 26, 2019 10.29 10.35 9.750 9.900 128,500 -0.51(-4.90%)
Apr 25, 2019 9.530 10.41 9.530 10.41 466,030 +0.82(+8.55%)
Apr 24, 2019 9.980 9.990 9.590 9.590 149,599 -0.44(-4.39%)
Apr 23, 2019 9.900 10.23 9.900 10.03 265,580 +0.39(+4.10%)
Apr 22, 2019 9.530 9.840 9.530 9.635 176,462 +0.29(+3.05%)
Apr 18, 2019 9.740 9.750 9.350 9.350 150,400 -0.50(-5.08%)
Apr 17, 2019 10.04 10.04 9.650 9.850 119,228 -0.12(-1.20%)
Apr 16, 2019 9.820 10.18 9.820 9.970 1,289,397 +0.74(+8.02%)
Apr 15, 2019 9.170 9.260 9.070 9.230 228,744 +0.31(+3.48%)
Apr 12, 2019 8.745 9.070 8.740 8.920 45,400 +0.15(+1.71%)
Apr 11, 2019 8.900 8.950 8.650 8.770 124,601 -0.05(-0.62%)
Apr 10, 2019 8.730 8.920 8.650 8.825 66,940 +0.04(+0.51%)
Apr 09, 2019 8.830 8.835 8.700 8.780 26,841 -0.11(-1.24%)
Apr 08, 2019 8.570 8.890 8.460 8.890 270,027 +0.42(+4.96%)
Apr 05, 2019 8.500 8.580 8.430 8.470 215,500 +0.32(+3.93%)
Apr 04, 2019 7.960 8.150 7.960 8.150 28,577 +0.19(+2.39%)
Apr 03, 2019 8.140 8.140 7.940 7.960 42,412 -0.24(-2.93%)
Apr 02, 2019 8.300 8.300 8.115 8.200 44,566 -0.10(-1.20%)
Apr 01, 2019 8.190 8.330 8.060 8.300 426,579 +0.11(+1.34%)
Mar 29, 2019 8.070 8.310 8.070 8.190 359,300 +0.44(+5.68%)
Mar 28, 2019 7.630 7.900 7.625 7.750 206,844 +0.25(+3.33%)
Mar 27, 2019 7.615 7.615 7.310 7.500 90,188 -0.46(-5.78%)
Mar 26, 2019 7.640 7.960 7.470 7.960 46,184 +0.49(+6.56%)
Mar 25, 2019 7.320 7.650 7.320 7.470 16,528 +0.14(+1.91%)
Mar 22, 2019 7.480 7.590 7.290 7.330 34,900 -0.35(-4.56%)
Mar 21, 2019 7.850 7.850 7.385 7.680 110,211 -0.29(-3.64%)
Mar 20, 2019 7.800 7.970 7.750 7.970 24,419 +0.07(+0.87%)
Mar 19, 2019 8.000 8.160 7.900 7.901 99,561 -0.19(-2.40%)
Mar 18, 2019 7.760 8.150 7.725 8.095 120,674 +0.32(+4.12%)
Mar 15, 2019 7.495 7.800 7.495 7.775 93,600 +0.35(+4.64%)
Mar 14, 2019 7.300 7.446 7.300 7.430 40,951 +0.15(+2.06%)
Mar 13, 2019 7.170 7.280 7.170 7.280 25,327 +0.09(+1.25%)
Mar 12, 2019 7.040 7.190 7.040 7.190 83,948 +0.38(+5.58%)
Mar 11, 2019 6.930 6.960 6.810 6.810 5,053 +0.10(+1.49%)
Mar 08, 2019 6.679 6.760 6.679 6.710 8,900 -0.01(-0.22%)
Mar 07, 2019 6.870 6.870 6.610 6.725 46,987 -0.23(-3.24%)
Mar 06, 2019 7.469 7.470 6.890 6.950 51,855 -0.52(-6.96%)
Mar 05, 2019 7.470 7.470 7.470 7.470 780 +0.04(+0.54%)
Mar 04, 2019 7.320 7.500 7.320 7.430 4,774 +0.06(+0.81%)
Mar 01, 2019 7.310 7.440 7.260 7.370 114,400 +0.20(+2.79%)
Feb 28, 2019 7.290 7.290 7.170 7.170 13,196 -0.13(-1.85%)
Feb 27, 2019 7.250 7.305 7.200 7.305 57,465 +0.05(+0.76%)
Feb 26, 2019 7.290 7.306 7.240 7.250 10,219 -0.12(-1.69%)
Feb 25, 2019 7.425 7.425 7.375 7.375 1,507 -0.12(-1.67%)
Feb 22, 2019 7.410 7.510 7.400 7.500 72,200 +0.20(+2.74%)
Feb 21, 2019 7.450 7.450 7.250 7.300 99,770 -0.33(-4.33%)
Feb 20, 2019 7.820 7.820 7.600 7.630 14,322 -0.16(-2.05%)
Feb 19, 2019 7.880 7.955 7.790 7.790 10,955 -0.21(-2.62%)
Feb 15, 2019 7.849 8.010 7.780 8.000 52,500 +0.31(+4.03%)
Feb 14, 2019 7.501 7.750 7.490 7.690 124,504 +0.06(+0.79%)
Feb 13, 2019 7.760 7.760 7.400 7.630 33,381 -0.07(-0.91%)
Feb 12, 2019 7.725 7.830 7.700 7.700 28,266 +0.12(+1.58%)
Feb 11, 2019 7.660 7.660 7.500 7.580 8,228 +0.00(+0.00%)
Feb 08, 2019 7.750 7.750 7.400 7.580 7,000 -0.06(-0.79%)
Feb 07, 2019 7.590 7.660 7.520 7.640 10,948 +0.12(+1.60%)
Feb 06, 2019 7.750 7.810 7.520 7.520 39,143 -0.62(-7.67%)
Feb 05, 2019 8.110 8.200 8.070 8.145 23,176 +0.06(+0.80%)
Feb 04, 2019 8.080 8.130 8.050 8.080 64,582 +0.01(+0.12%)
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.