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 (%)
Mar 31, 2020 8.150 8.150 7.770 7.824 135,717 -0.43(-5.16%)
Mar 30, 2020 8.140 8.530 8.000 8.250 104,097 +0.05(+0.61%)
Mar 27, 2020 8.150 8.610 8.150 8.200 63,500 -0.44(-5.04%)
Mar 26, 2020 9.460 9.460 8.320 8.635 271,207 -0.27(-2.98%)
Mar 25, 2020 8.180 9.480 8.010 8.900 410,256 +0.60(+7.23%)
Mar 24, 2020 8.260 8.650 8.150 8.300 652,104 +0.66(+8.64%)
Mar 23, 2020 7.300 7.650 7.150 7.640 216,451 +0.22(+2.96%)
Mar 20, 2020 8.340 8.750 7.360 7.420 313,700 -0.53(-6.67%)
Mar 19, 2020 6.190 8.150 5.990 7.950 919,043 +1.50(+23.26%)
Mar 18, 2020 6.890 6.970 6.170 6.450 389,956 -0.91(-12.36%)
Mar 17, 2020 7.290 8.350 7.200 7.360 279,561 +0.35(+4.99%)
Mar 16, 2020 6.520 7.650 6.520 7.010 370,355 -1.48(-17.43%)
Mar 13, 2020 8.200 8.660 7.340 8.490 528,000 +1.17(+15.98%)
Mar 12, 2020 5.880 7.620 4.435 7.320 418,139 -0.46(-5.91%)
Mar 11, 2020 8.580 8.710 7.400 7.780 278,929 -1.15(-12.88%)
Mar 10, 2020 8.210 9.070 8.110 8.930 267,101 +1.23(+15.97%)
Mar 09, 2020 7.800 8.330 7.570 7.700 111,625 -1.35(-14.92%)
Mar 06, 2020 8.775 9.260 8.676 9.050 823,700 -0.41(-4.33%)
Mar 05, 2020 9.890 9.950 9.110 9.460 471,736 -1.01(-9.65%)
Mar 04, 2020 10.18 10.47 9.890 10.47 99,113 +0.42(+4.18%)
Mar 03, 2020 10.46 11.01 9.980 10.05 366,713 -0.27(-2.62%)
Mar 02, 2020 10.24 10.46 9.730 10.32 70,789 +0.31(+3.10%)
Feb 28, 2020 9.750 10.21 9.440 10.01 603,500 +0.01(+0.10%)
Feb 27, 2020 10.26 10.75 10.00 10.00 191,401 -0.53(-5.03%)
Feb 26, 2020 11.36 11.36 10.35 10.53 170,565 -0.83(-7.31%)
Feb 25, 2020 11.60 11.60 11.35 11.36 71,211 -0.24(-2.07%)
Feb 24, 2020 11.60 11.73 11.50 11.60 295,354 -0.15(-1.28%)
Feb 21, 2020 11.61 11.83 11.54 11.75 27,700 +0.03(+0.26%)
Feb 20, 2020 12.08 12.08 11.60 11.72 66,010 -0.47(-3.86%)
Feb 19, 2020 11.98 12.25 11.98 12.19 122,929 +0.46(+3.97%)
Feb 18, 2020 11.80 11.84 11.69 11.72 72,116 -0.12(-1.05%)
Feb 14, 2020 12.19 12.19 11.85 11.85 158,400 +0.09(+0.77%)
Feb 13, 2020 11.87 12.22 11.76 11.76 131,966 -0.13(-1.09%)
Feb 12, 2020 11.84 12.00 11.65 11.89 128,401 +0.00(+0.00%)
Feb 11, 2020 11.90 12.01 11.80 11.89 210,975 +0.16(+1.36%)
Feb 10, 2020 11.87 11.92 11.54 11.73 101,248 -0.17(-1.43%)
Feb 07, 2020 12.14 12.18 11.88 11.90 215,800 -0.61(-4.88%)
Feb 06, 2020 12.80 12.80 12.42 12.51 36,354 -0.28(-2.19%)
Feb 05, 2020 13.08 13.18 12.77 12.79 132,892 -0.15(-1.16%)
Feb 04, 2020 13.27 13.41 12.82 12.94 121,279 -0.33(-2.49%)
Feb 03, 2020 13.24 13.49 13.22 13.27 110,690 +0.51(+4.00%)
Jan 31, 2020 12.74 12.86 12.52 12.76 155,600 +0.12(+0.91%)
Jan 30, 2020 12.54 12.72 12.39 12.64 111,794 -0.42(-3.18%)
Jan 29, 2020 13.41 13.41 12.96 13.06 300,940 -0.35(-2.61%)
Jan 28, 2020 13.60 13.60 13.15 13.41 233,037 +0.53(+4.11%)
Jan 27, 2020 13.20 13.26 12.82 12.88 368,572 -1.06(-7.60%)
Jan 24, 2020 14.15 14.15 13.88 13.94 45,100 -0.20(-1.41%)
Jan 23, 2020 14.10 14.22 13.94 14.14 80,372 -0.04(-0.28%)
Jan 22, 2020 13.88 14.36 13.86 14.18 274,152 +0.49(+3.58%)
Jan 21, 2020 14.49 14.51 13.69 13.69 171,437 -0.52(-3.66%)
Jan 17, 2020 14.09 14.21 13.88 14.21 122,200 +0.66(+4.87%)
Jan 16, 2020 13.79 13.79 13.50 13.55 14,749 -0.23(-1.70%)
Jan 15, 2020 13.93 13.93 13.69 13.78 21,389 +0.01(+0.11%)
Jan 14, 2020 13.75 13.81 13.67 13.77 64,270 -0.01(-0.07%)
Jan 13, 2020 13.80 13.82 13.66 13.78 28,403 +0.22(+1.62%)
Jan 10, 2020 13.98 13.99 13.52 13.56 106,100 -0.28(-2.02%)
Jan 09, 2020 13.76 13.84 13.66 13.84 804,364 +0.17(+1.24%)
Jan 08, 2020 13.67 14.07 13.66 13.67 310,195 +0.46(+3.48%)
Jan 07, 2020 13.20 13.36 12.96 13.21 41,996 +0.00(+0.00%)
Jan 06, 2020 13.23 13.47 13.05 13.21 28,323 -0.33(-2.44%)
Jan 03, 2020 13.26 13.68 13.24 13.54 22,800 +0.25(+1.88%)
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.