Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.06 -0.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 6.420 6.480 6.200 6.335 102,853 +0.01(+0.24%)
Jan 30, 2018 6.350 6.362 6.260 6.320 366,472 -0.09(-1.40%)
Jan 29, 2018 6.500 6.500 6.330 6.410 261,426 +0.04(+0.63%)
Jan 26, 2018 6.300 6.410 6.300 6.370 351,298 +0.07(+1.11%)
Jan 25, 2018 6.300 6.397 6.240 6.300 128,689 +0.13(+2.11%)
Jan 24, 2018 6.125 6.220 6.000 6.170 223,975 +0.38(+6.56%)
Jan 23, 2018 6.232 6.340 5.790 5.790 412,143 -0.26(-4.30%)
Jan 22, 2018 6.000 6.095 6.000 6.050 105,941 +0.01(+0.17%)
Jan 19, 2018 5.980 6.060 5.970 6.040 309,349 +0.11(+1.77%)
Jan 18, 2018 5.840 5.985 5.840 5.935 426,808 +0.01(+0.25%)
Jan 17, 2018 5.980 5.990 5.920 5.920 8,207 +0.02(+0.34%)
Jan 16, 2018 6.420 6.420 5.900 5.900 22,088 -0.15(-2.48%)
Jan 12, 2018 6.050 6.050 6.050 0 +0.01(+0.17%)
Jan 11, 2018 5.960 6.040 5.950 6.040 291,625 +0.09(+1.51%)
Jan 10, 2018 5.900 5.990 5.900 5.950 209,058 +0.08(+1.36%)
Jan 09, 2018 6.080 6.080 5.870 5.870 49,906 -0.22(-3.61%)
Jan 08, 2018 6.150 6.170 6.060 6.090 259,522 -0.04(-0.65%)
Jan 05, 2018 6.020 6.130 6.020 6.130 633,839 +0.10(+1.66%)
Jan 04, 2018 6.140 6.140 6.030 6.030 603,088 -0.13(-2.11%)
Jan 03, 2018 6.100 6.160 5.980 6.160 331,551 +0.10(+1.65%)
Jan 02, 2018 6.000 6.104 6.000 6.060 322,802 +0.15(+2.54%)
Dec 29, 2017 5.910 5.910 5.910 0 +0.08(+1.37%)
Dec 28, 2017 5.865 5.865 5.790 5.830 415,247 +0.02(+0.34%)
Dec 27, 2017 5.640 5.810 5.640 5.810 432,006 +0.19(+3.38%)
Dec 26, 2017 5.400 5.640 5.400 5.620 154,959 +0.16(+2.93%)
Dec 22, 2017 5.410 5.490 5.400 5.460 26,795 +0.04(+0.74%)
Dec 21, 2017 5.500 5.500 5.350 5.420 30,356 +0.03(+0.46%)
Dec 20, 2017 5.380 5.440 5.380 5.395 30,163 -0.06(-1.01%)
Dec 19, 2017 5.450 5.540 5.410 5.450 81,333 +0.03(+0.55%)
Dec 18, 2017 5.370 5.490 5.370 5.420 47,073 +0.10(+1.88%)
Dec 15, 2017 5.250 5.320 5.220 5.320 158,039 +0.17(+3.30%)
Dec 14, 2017 5.140 5.206 5.080 5.150 130,361 -0.02(-0.39%)
Dec 13, 2017 5.250 5.300 5.100 5.170 68,361 -0.06(-1.15%)
Dec 12, 2017 5.050 5.240 5.010 5.230 224,111 +0.06(+1.06%)
Dec 11, 2017 5.135 5.250 5.030 5.175 151,959 -0.09(-1.80%)
Dec 08, 2017 5.190 5.290 5.190 5.270 4,567 +0.04(+0.76%)
Dec 07, 2017 5.260 5.280 5.140 5.230 94,892 -0.18(-3.33%)
Dec 06, 2017 5.440 5.500 5.320 5.410 270,358 +0.03(+0.56%)
Dec 05, 2017 5.510 5.600 5.250 5.380 207,195 +0.10(+1.99%)
Dec 04, 2017 5.230 5.350 5.210 5.275 330,161 +0.27(+5.29%)
Dec 01, 2017 5.070 5.070 4.980 5.010 84,359 +0.14(+2.87%)
Nov 30, 2017 4.740 4.880 4.700 4.870 119,619 +0.05(+1.04%)
Nov 29, 2017 4.740 4.860 4.710 4.820 113,595 -0.16(-3.21%)
Nov 28, 2017 4.925 5.000 4.850 4.980 7,762 +0.14(+2.89%)
Nov 27, 2017 4.800 4.900 4.720 4.840 7,601 -0.00(-0.10%)
Nov 24, 2017 5.015 5.040 4.845 4.845 8,115 -0.04(-0.72%)
Nov 22, 2017 5.010 5.142 4.810 4.880 23,501 +0.10(+2.09%)
Nov 21, 2017 4.970 5.000 4.750 4.780 49,134 +0.04(+0.84%)
Nov 20, 2017 4.700 4.740 4.690 4.740 33,693 +0.04(+0.85%)
Nov 17, 2017 4.680 4.700 4.610 4.700 50,076 -0.01(-0.21%)
Nov 16, 2017 4.850 4.850 4.710 4.710 12,686 -0.02(-0.42%)
Nov 15, 2017 4.720 4.770 4.650 4.730 23,280 -0.09(-1.87%)
Nov 14, 2017 5.020 5.090 4.720 4.820 373,238 +0.04(+0.84%)
Nov 13, 2017 4.780 4.830 4.760 4.780 11,472 +0.00(+0.00%)
Nov 10, 2017 4.955 4.960 4.700 4.780 19,646 -0.17(-3.34%)
Nov 09, 2017 4.710 5.010 4.710 4.945 226,065 +0.29(+6.34%)
Nov 08, 2017 4.478 4.670 4.420 4.650 136,018 +0.23(+5.20%)
Nov 07, 2017 4.600 4.600 4.380 4.420 206,225 -0.21(-4.54%)
Nov 06, 2017 4.540 4.650 4.420 4.630 45,944 +0.24(+5.47%)
Nov 03, 2017 4.620 4.670 4.210 4.390 323,177 -0.31(-6.60%)
Nov 02, 2017 4.630 4.700 4.600 4.700 21,707 +0.06(+1.29%)
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.