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 (%)
Aug 30, 2013 6.200 6.200 6.130 6.200 6,575 -0.05(-0.80%)
Aug 29, 2013 6.250 6.250 6.250 6.250 2,000 +0.12(+1.96%)
Aug 28, 2013 6.050 6.240 6.020 6.130 33,577 +0.10(+1.66%)
Aug 27, 2013 5.980 6.030 5.910 6.030 36,274 +0.01(+0.17%)
Aug 26, 2013 6.300 6.340 6.020 6.020 15,654 -0.18(-2.90%)
Aug 23, 2013 6.140 6.250 6.100 6.200 16,600 -0.12(-1.90%)
Aug 21, 2013 6.320 6.320 6.320 0 +0.01(+0.16%)
Aug 20, 2013 6.350 6.350 6.310 6.310 18,250 -0.01(-0.16%)
Aug 19, 2013 6.300 6.360 6.300 6.320 98,864 -0.11(-1.71%)
Aug 16, 2013 6.330 6.430 6.330 6.430 69,154 +0.06(+0.94%)
Aug 15, 2013 6.520 6.520 6.320 6.370 33,654 -0.10(-1.55%)
Aug 14, 2013 6.500 6.500 6.410 6.470 35,900 +0.06(+0.94%)
Aug 13, 2013 6.550 6.550 6.350 6.410 15,750 -0.09(-1.38%)
Aug 12, 2013 6.740 6.740 6.500 6.500 11,000 -0.18(-2.69%)
Aug 09, 2013 6.500 6.780 6.500 6.680 10,050 +0.29(+4.54%)
Aug 08, 2013 6.030 6.390 6.030 6.390 43,682 +0.33(+5.45%)
Aug 07, 2013 6.110 6.110 5.990 6.060 14,100 -0.08(-1.30%)
Aug 06, 2013 6.120 6.140 6.100 6.140 6,800 +0.02(+0.33%)
Aug 05, 2013 6.000 6.150 6.000 6.120 139,759 -0.03(-0.49%)
Aug 02, 2013 6.050 6.200 5.920 6.150 125,700 -0.05(-0.81%)
Aug 01, 2013 5.990 6.200 5.990 6.200 57,400 +0.42(+7.27%)
Jul 31, 2013 5.940 5.940 5.650 5.780 19,159 -0.17(-2.86%)
Jul 30, 2013 6.000 6.000 5.900 5.950 72,590 -0.10(-1.65%)
Jul 29, 2013 6.050 6.050 6.050 6.050 100 -0.01(-0.17%)
Jul 26, 2013 6.060 6.070 6.020 6.060 23,500 -0.06(-0.98%)
Jul 25, 2013 6.030 6.120 6.030 6.120 9,019 +0.10(+1.66%)
Jul 24, 2013 6.050 6.050 6.020 6.020 7,831 -0.23(-3.68%)
Jul 23, 2013 6.220 6.250 6.220 6.250 3,600 +0.00(+0.00%)
Jul 22, 2013 6.130 6.250 6.040 6.250 13,938 +0.16(+2.63%)
Jul 19, 2013 6.090 6.090 6.090 6.090 4,100 -0.16(-2.56%)
Jul 18, 2013 6.210 6.250 6.210 6.250 5,200 +0.20(+3.31%)
Jul 17, 2013 6.250 6.250 6.050 6.050 2,000 -0.05(-0.82%)
Jul 16, 2013 5.940 6.100 5.940 6.100 5,690 +0.15(+2.52%)
Jul 15, 2013 5.700 6.000 5.690 5.950 28,850 +0.27(+4.75%)
Jul 12, 2013 5.700 5.740 5.650 5.680 32,030 -0.22(-3.73%)
Jul 10, 2013 5.900 5.900 5.900 0 -0.10(-1.67%)
Jul 09, 2013 5.900 6.030 5.900 6.000 14,708 +0.20(+3.45%)
Jul 08, 2013 5.800 5.880 5.800 5.800 13,200 -0.05(-0.85%)
Jul 05, 2013 5.940 5.940 5.750 5.850 24,574 -0.25(-4.10%)
Jul 03, 2013 6.110 6.150 6.100 6.100 4,800 +0.17(+2.87%)
Jul 02, 2013 6.060 6.240 5.930 5.930 68,226 -0.14(-2.31%)
Jul 01, 2013 5.790 6.200 5.760 6.070 26,748 +0.17(+2.88%)
Jun 28, 2013 5.600 5.930 5.600 5.900 13,758 +0.11(+1.90%)
Jun 26, 2013 5.700 5.790 5.650 5.790 27,176 +0.28(+5.08%)
Jun 25, 2013 5.500 5.540 5.490 5.510 9,268 -0.02(-0.36%)
Jun 24, 2013 5.250 5.530 5.250 5.530 166,550 +0.28(+5.33%)
Jun 21, 2013 5.400 5.400 5.240 5.250 16,578 -0.05(-0.94%)
Jun 20, 2013 5.290 5.310 5.140 5.300 2,000 +0.05(+0.95%)
Jun 19, 2013 5.650 5.650 5.250 5.250 20,546 -0.77(-12.79%)
Jun 17, 2013 6.020 6.020 6.020 0 +0.22(+3.79%)
Jun 14, 2013 5.980 5.980 5.750 5.800 112,259 -0.21(-3.49%)
Jun 13, 2013 6.190 6.200 5.840 6.010 107,330 -0.08(-1.31%)
Jun 12, 2013 6.020 6.250 6.000 6.090 178,770 +0.15(+2.53%)
Jun 11, 2013 6.060 6.070 5.940 5.940 37,787 -0.41(-6.46%)
Jun 10, 2013 6.410 6.410 6.250 6.350 850 -0.29(-4.37%)
Jun 07, 2013 6.640 6.640 6.640 6.640 113 -0.10(-1.48%)
Jun 06, 2013 6.740 6.740 6.740 6.740 113 +0.24(+3.69%)
Jun 04, 2013 6.500 6.500 6.500 0 +0.05(+0.78%)
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.