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 31, 2016 7.860 7.900 7.620 7.750 19,626 -0.08(-1.02%)
Aug 30, 2016 7.750 7.830 7.650 7.830 19,691 +0.04(+0.51%)
Aug 29, 2016 7.460 7.790 7.460 7.790 22,473 +0.23(+3.04%)
Aug 26, 2016 7.570 7.750 7.450 7.560 25,582 +0.08(+1.07%)
Aug 25, 2016 7.435 7.555 7.410 7.480 8,858 +0.07(+0.94%)
Aug 24, 2016 7.245 7.430 7.245 7.410 28,364 +0.05(+0.68%)
Aug 23, 2016 7.240 7.480 7.240 7.360 31,219 +0.21(+2.94%)
Aug 22, 2016 7.100 7.240 7.100 7.150 8,175 -0.07(-0.97%)
Aug 19, 2016 6.990 7.364 6.890 7.220 130,725 +0.44(+6.49%)
Aug 18, 2016 6.790 6.810 6.690 6.780 34,800 -0.01(-0.15%)
Aug 17, 2016 6.720 6.810 6.540 6.790 16,044 +0.04(+0.67%)
Aug 16, 2016 6.820 6.900 6.720 6.745 25,108 -0.24(-3.37%)
Aug 15, 2016 6.950 7.100 6.950 6.980 35,852 +0.13(+1.90%)
Aug 12, 2016 7.020 7.090 6.800 6.850 77,155 -0.24(-3.32%)
Aug 11, 2016 7.173 7.200 6.950 7.085 82,653 -0.12(-1.73%)
Aug 10, 2016 7.160 7.240 6.870 7.210 25,211 +0.05(+0.70%)
Aug 09, 2016 7.185 7.185 7.060 7.160 36,288 +0.00(+0.00%)
Aug 08, 2016 7.230 7.380 7.160 7.160 37,653 +0.09(+1.27%)
Aug 05, 2016 7.240 7.240 6.940 7.070 41,204 +0.02(+0.28%)
Aug 04, 2016 7.000 7.130 6.980 7.050 19,640 +0.21(+3.07%)
Aug 03, 2016 6.720 6.880 6.720 6.840 18,617 +0.15(+2.24%)
Aug 02, 2016 6.807 6.807 6.630 6.690 14,232 -0.03(-0.45%)
Aug 01, 2016 6.745 6.790 6.600 6.720 98,294 -0.07(-1.03%)
Jul 29, 2016 6.475 6.790 6.475 6.790 27,539 +0.40(+6.26%)
Jul 28, 2016 6.370 6.420 6.330 6.390 13,317 -0.03(-0.47%)
Jul 27, 2016 6.320 6.470 6.300 6.420 9,500 +0.04(+0.71%)
Jul 26, 2016 6.430 6.450 6.320 6.375 11,492 -0.05(-0.86%)
Jul 25, 2016 6.410 6.500 6.340 6.430 24,188 -0.07(-1.08%)
Jul 22, 2016 6.540 6.540 6.415 6.500 11,846 +0.04(+0.62%)
Jul 21, 2016 6.420 6.500 6.220 6.460 21,872 -0.05(-0.77%)
Jul 20, 2016 6.510 6.600 6.490 6.510 17,375 -0.05(-0.76%)
Jul 19, 2016 6.060 6.560 6.060 6.560 136,178 +0.35(+5.64%)
Jul 18, 2016 6.030 6.210 6.010 6.210 119,691 +0.04(+0.65%)
Jul 15, 2016 6.080 6.170 5.950 6.170 16,003 +0.18(+3.01%)
Jul 14, 2016 6.150 6.150 5.950 5.990 17,462 -0.09(-1.48%)
Jul 13, 2016 5.930 6.100 5.930 6.080 24,509 +0.23(+3.93%)
Jul 12, 2016 6.010 6.010 5.820 5.850 25,960 -0.03(-0.51%)
Jul 11, 2016 5.860 5.900 5.810 5.880 7,661 -0.11(-1.84%)
Jul 08, 2016 5.950 6.010 5.820 5.990 4,026 +0.24(+4.17%)
Jul 07, 2016 5.760 5.770 5.700 5.750 4,962 -0.06(-1.03%)
Jul 05, 2016 6.085 6.085 5.760 5.810 19,800 -0.11(-1.86%)
Jul 01, 2016 5.920 5.920 5.920 0 -0.35(-5.58%)
Jun 30, 2016 6.120 6.270 6.090 6.270 11,887 +0.17(+2.79%)
Jun 29, 2016 5.710 6.120 5.690 6.100 51,272 +0.56(+10.21%)
Jun 28, 2016 5.500 5.590 5.460 5.535 21,112 +0.13(+2.50%)
Jun 27, 2016 5.347 5.500 5.340 5.400 8,926 -0.03(-0.55%)
Jun 24, 2016 5.455 5.455 5.390 5.430 16,351 -0.26(-4.57%)
Jun 23, 2016 5.415 5.740 5.360 5.690 12,429 +0.35(+6.55%)
Jun 22, 2016 5.420 5.430 5.330 5.340 64,196 -0.21(-3.78%)
Jun 21, 2016 5.590 5.610 5.470 5.550 133,291 -0.01(-0.18%)
Jun 20, 2016 5.680 5.680 5.520 5.560 17,561 -0.19(-3.30%)
Jun 17, 2016 5.730 5.795 5.680 5.750 68,266 +0.25(+4.55%)
Jun 16, 2016 5.500 5.600 5.340 5.500 64,729 -0.20(-3.51%)
Jun 15, 2016 5.816 5.860 5.520 5.700 16,329 -0.10(-1.72%)
Jun 14, 2016 5.940 5.960 5.770 5.800 8,967 -0.24(-3.97%)
Jun 13, 2016 5.900 6.040 5.860 6.040 12,226 +0.07(+1.17%)
Jun 10, 2016 6.050 6.070 5.968 5.970 18,862 -0.18(-2.93%)
Jun 09, 2016 6.250 6.320 6.040 6.150 115,028 -0.14(-2.23%)
Jun 08, 2016 6.130 6.330 6.130 6.290 27,111 +0.22(+3.62%)
Jun 07, 2016 6.060 6.080 5.900 6.070 20,767 +0.08(+1.42%)
Jun 06, 2016 6.030 6.090 5.960 5.985 16,310 -0.13(-2.21%)
Jun 03, 2016 5.980 6.120 5.950 6.120 28,270 +0.37(+6.43%)
Jun 02, 2016 5.670 5.750 5.567 5.750 5,872 -0.02(-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.