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 (%)
Jan 31, 2019 8.390 8.590 8.250 8.265 202,023 +0.07(+0.79%)
Jan 30, 2019 7.985 8.420 7.960 8.200 272,694 +0.35(+4.46%)
Jan 29, 2019 7.820 7.860 7.810 7.850 44,059 +0.03(+0.38%)
Jan 28, 2019 7.510 7.820 7.510 7.820 22,105 +0.15(+1.89%)
Jan 25, 2019 7.945 8.000 7.590 7.675 25,400 +0.10(+1.39%)
Jan 24, 2019 7.390 7.575 7.390 7.570 49,899 +0.19(+2.57%)
Jan 23, 2019 7.250 7.435 7.250 7.380 27,988 +0.22(+3.07%)
Jan 22, 2019 7.400 7.400 7.030 7.160 38,536 +0.00(+0.07%)
Jan 18, 2019 7.310 7.310 7.130 7.155 45,100 +0.07(+0.99%)
Jan 17, 2019 6.920 7.140 6.910 7.085 47,737 +0.13(+1.94%)
Jan 16, 2019 6.780 6.970 6.780 6.950 297,396 +0.22(+3.27%)
Jan 15, 2019 6.710 6.750 6.680 6.730 6,432 -0.03(-0.52%)
Jan 14, 2019 6.725 6.810 6.690 6.765 144,433 +0.11(+1.73%)
Jan 11, 2019 6.610 6.700 6.545 6.650 57,200 +0.21(+3.26%)
Jan 10, 2019 6.480 6.540 6.350 6.440 195,398 -0.15(-2.23%)
Jan 09, 2019 6.640 6.640 6.537 6.587 36,642 +0.01(+0.18%)
Jan 08, 2019 6.540 6.575 6.490 6.575 69,829 +0.13(+2.02%)
Jan 07, 2019 6.740 6.740 6.390 6.445 107,232 -0.28(-4.16%)
Jan 04, 2019 6.370 6.850 6.370 6.725 76,900 +0.28(+4.43%)
Jan 03, 2019 6.440 6.470 6.330 6.440 113,636 +0.04(+0.63%)
Jan 02, 2019 6.000 6.425 6.000 6.400 84,983 +0.48(+8.02%)
Dec 31, 2018 6.060 6.060 5.860 5.925 17,100 +0.04(+0.77%)
Dec 28, 2018 5.955 6.060 5.880 5.880 8,700 +0.06(+1.03%)
Dec 27, 2018 5.780 5.850 5.750 5.820 7,133 -0.01(-0.17%)
Dec 26, 2018 5.950 5.950 5.780 5.830 30,215 -0.26(-4.27%)
Dec 24, 2018 5.760 6.290 5.760 6.090 7,200 +0.17(+2.87%)
Dec 21, 2018 6.125 6.130 5.920 5.920 10,700 -0.13(-2.15%)
Dec 20, 2018 5.900 6.300 5.860 6.050 69,270 +0.15(+2.54%)
Dec 19, 2018 6.150 6.230 5.900 5.900 50,302 -0.15(-2.48%)
Dec 18, 2018 6.170 6.220 6.020 6.050 101,444 -0.06(-0.98%)
Dec 17, 2018 6.150 6.200 6.060 6.110 33,974 -0.19(-3.02%)
Dec 14, 2018 6.160 6.300 6.130 6.300 43,100 +0.05(+0.80%)
Dec 13, 2018 6.115 6.250 5.990 6.250 106,426 +0.32(+5.40%)
Dec 12, 2018 6.000 6.120 5.930 5.930 188,479 +0.03(+0.51%)
Dec 11, 2018 5.940 5.990 5.750 5.900 14,580 -0.03(-0.51%)
Dec 10, 2018 6.156 6.156 5.900 5.930 53,294 -0.30(-4.82%)
Dec 07, 2018 6.220 6.288 6.075 6.230 115,000 -0.11(-1.74%)
Dec 06, 2018 6.200 6.340 6.060 6.340 248,873 +0.41(+6.82%)
Dec 04, 2018 6.120 6.120 5.860 5.935 72,200 -0.19(-3.02%)
Dec 03, 2018 6.200 6.240 6.120 6.120 139,517 +0.04(+0.66%)
Nov 30, 2018 6.200 6.230 6.000 6.080 138,200 +0.12(+2.01%)
Nov 29, 2018 6.150 6.200 5.960 5.960 185,587 +0.05(+0.85%)
Nov 28, 2018 5.900 5.990 5.830 5.910 122,100 +0.03(+0.51%)
Nov 27, 2018 5.920 5.950 5.850 5.880 142,045 +0.23(+4.07%)
Nov 26, 2018 5.830 5.920 5.650 5.650 268,598 -0.23(-3.91%)
Nov 23, 2018 5.850 5.890 5.800 5.880 44,400 -0.14(-2.26%)
Nov 21, 2018 6.016 6.016 6.016 0 +0.39(+6.86%)
Nov 20, 2018 5.785 5.785 5.630 5.630 11,545 -0.18(-3.10%)
Nov 19, 2018 5.868 5.868 5.760 5.810 20,708 -0.27(-4.36%)
Nov 16, 2018 5.940 6.100 5.910 6.075 256,900 +0.08(+1.33%)
Nov 15, 2018 5.950 6.040 5.850 5.995 38,439 +0.07(+1.10%)
Nov 14, 2018 5.575 5.990 5.490 5.930 914,876 +0.79(+15.37%)
Nov 13, 2018 5.130 5.220 5.050 5.140 107,622 -0.16(-2.93%)
Nov 12, 2018 5.290 5.295 5.220 5.295 11,709 +0.03(+0.47%)
Nov 09, 2018 5.460 5.460 5.260 5.270 12,700 -0.13(-2.41%)
Nov 08, 2018 5.560 5.560 5.400 5.400 2,278 -0.17(-2.96%)
Nov 07, 2018 5.520 5.580 5.470 5.565 40,202 +0.07(+1.18%)
Nov 06, 2018 5.470 5.520 5.410 5.500 61,725 -0.03(-0.54%)
Nov 05, 2018 5.580 5.610 5.490 5.530 57,370 -0.04(-0.63%)
Nov 02, 2018 5.550 5.600 5.510 5.565 38,200 +0.10(+1.83%)
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.