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 (%)
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%)
Feb 02, 2015 8.390 8.570 8.380 8.570 34,500 +0.10(+1.18%)
Jan 30, 2015 8.680 8.680 8.400 8.470 5,021 -0.44(-4.94%)
Jan 29, 2015 8.950 8.950 8.900 8.910 6,848 +0.20(+2.30%)
Jan 28, 2015 8.750 8.890 8.710 8.710 14,030 -0.29(-3.22%)
Jan 27, 2015 8.480 9.170 8.480 9.000 8,773 +0.36(+4.17%)
Jan 26, 2015 8.550 8.640 8.500 8.640 28,720 +0.07(+0.82%)
Jan 23, 2015 8.440 8.570 8.440 8.570 20,541 -0.02(-0.23%)
Jan 22, 2015 8.680 8.720 8.590 8.590 3,487 +0.13(+1.54%)
Jan 21, 2015 8.440 8.510 8.390 8.460 9,239 +0.39(+4.83%)
Jan 20, 2015 8.140 8.180 8.020 8.070 5,550 -0.50(-5.83%)
Jan 16, 2015 8.570 8.570 8.570 0 +0.47(+5.80%)
Jan 15, 2015 8.060 8.105 8.045 8.100 3,796 +0.31(+3.98%)
Jan 14, 2015 7.910 7.930 7.770 7.790 6,600 +0.08(+1.04%)
Jan 13, 2015 7.710 0 -0.24(-3.02%)
Jan 12, 2015 7.940 8.020 7.910 7.950 9,590 +0.04(+0.44%)
Jan 09, 2015 7.910 7.940 7.820 7.915 4,036 -0.08(-0.94%)
Jan 08, 2015 7.990 7.990 7.990 7.990 100 +0.05(+0.63%)
Jan 07, 2015 7.980 8.040 7.940 7.940 9,065 +0.18(+2.32%)
Jan 06, 2015 7.805 7.870 7.760 7.760 38,705 +0.04(+0.52%)
Jan 05, 2015 7.750 7.820 7.695 7.720 22,875 -0.20(-2.53%)
Jan 02, 2015 8.070 8.070 7.820 7.920 22,786 -0.56(-6.60%)
Dec 30, 2014 8.480 8.480 8.480 0 +0.02(+0.24%)
Dec 29, 2014 8.310 8.550 8.290 8.460 30,900 +0.19(+2.30%)
Dec 26, 2014 8.190 8.270 8.170 8.270 5,708 -0.02(-0.24%)
Dec 24, 2014 8.290 8.290 8.290 0 -0.01(-0.12%)
Dec 23, 2014 8.290 8.300 8.210 8.300 4,219 -0.24(-2.81%)
Dec 22, 2014 8.430 8.700 7.690 8.540 23,728 -0.67(-7.27%)
Dec 19, 2014 9.000 9.250 9.000 9.210 3,513 +0.32(+3.60%)
Dec 18, 2014 9.200 9.400 8.890 8.890 9,083 -0.22(-2.41%)
Dec 17, 2014 8.460 9.110 8.460 9.110 120,439 +0.64(+7.56%)
Dec 16, 2014 8.580 8.470 5,667 -0.28(-3.20%)
Dec 15, 2014 8.865 8.865 8.510 8.750 193,464 +0.04(+0.46%)
Dec 12, 2014 8.950 8.950 8.710 8.710 2,120 -0.39(-4.29%)
Dec 11, 2014 8.770 9.120 8.750 9.100 13,193 +0.30(+3.41%)
Dec 10, 2014 8.700 8.900 8.660 8.800 7,508 +0.10(+1.15%)
Dec 09, 2014 8.670 8.748 8.530 8.700 19,376 +0.10(+1.16%)
Dec 08, 2014 8.890 8.890 8.450 8.600 15,159 -0.35(-3.91%)
Dec 05, 2014 8.830 8.950 8.800 8.950 27,786 +0.00(+0.00%)
Dec 04, 2014 8.760 8.950 8.760 8.950 21,525 -0.20(-2.19%)
Dec 03, 2014 8.880 9.170 8.880 9.150 23,009 +0.62(+7.27%)
Dec 02, 2014 8.700 8.700 8.400 8.530 16,870 -0.24(-2.74%)
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.