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 29, 2016 4.850 5.480 4.850 5.480 13,524 +0.98(+21.78%)
Jan 28, 2016 4.290 4.500 4.190 4.500 85,791 +0.31(+7.40%)
Jan 27, 2016 4.630 4.660 4.090 4.190 65,500 -0.68(-13.96%)
Jan 26, 2016 5.150 5.150 4.700 4.870 32,240 -0.29(-5.62%)
Jan 25, 2016 5.300 5.400 5.160 5.160 13,139 -0.09(-1.71%)
Jan 22, 2016 5.300 5.300 5.160 5.250 8,879 -0.05(-0.94%)
Jan 21, 2016 5.180 5.330 5.120 5.300 36,366 +0.04(+0.76%)
Jan 20, 2016 5.170 5.260 5.040 5.260 14,964 +0.06(+1.15%)
Jan 19, 2016 5.180 5.265 5.130 5.200 34,064 +0.12(+2.36%)
Jan 15, 2016 5.080 5.080 5.080 0 -0.28(-5.14%)
Jan 14, 2016 5.390 5.470 5.350 5.355 48,854 +0.01(+0.09%)
Jan 13, 2016 5.563 5.563 5.350 5.350 14,390 -0.14(-2.46%)
Jan 12, 2016 5.440 5.510 5.350 5.485 10,896 -0.07(-1.35%)
Jan 11, 2016 5.550 5.700 5.550 5.560 5,700 -0.03(-0.54%)
Jan 08, 2016 5.470 5.600 5.440 5.590 11,619 +0.19(+3.60%)
Jan 07, 2016 5.270 5.460 5.270 5.396 15,041 +0.21(+3.97%)
Jan 06, 2016 5.350 5.350 5.175 5.190 36,809 -0.55(-9.58%)
Jan 05, 2016 5.890 5.890 5.740 5.740 3,249 -0.18(-3.12%)
Jan 04, 2016 5.980 6.170 5.870 5.925 78,137 -0.28(-4.44%)
Dec 31, 2015 6.200 6.200 6.200 0 -0.05(-0.88%)
Dec 30, 2015 6.300 6.300 6.200 6.255 8,663 -0.13(-2.11%)
Dec 29, 2015 6.540 6.540 6.390 6.390 25,199 -0.07(-1.08%)
Dec 28, 2015 6.360 6.530 6.360 6.460 11,062 +0.06(+0.98%)
Dec 24, 2015 6.397 6.397 6.397 0 +0.09(+1.39%)
Dec 23, 2015 6.370 6.370 6.240 6.310 14,693 +0.01(+0.16%)
Dec 22, 2015 6.220 6.300 6.170 6.300 101,848 -0.10(-1.56%)
Dec 21, 2015 6.260 6.400 6.200 6.400 1,880,059 +0.08(+1.27%)
Dec 18, 2015 6.370 6.550 6.320 6.320 5,673 -0.08(-1.25%)
Dec 17, 2015 6.380 6.460 6.370 6.400 19,866 +0.13(+2.07%)
Dec 16, 2015 6.120 6.270 6.020 6.270 52,806 -0.10(-1.57%)
Dec 15, 2015 6.405 6.420 6.320 6.370 4,786 -0.11(-1.70%)
Dec 14, 2015 6.420 6.560 6.400 6.480 8,604 -0.16(-2.41%)
Dec 11, 2015 6.540 6.640 6.540 6.640 1,425 +0.24(+3.75%)
Dec 10, 2015 6.620 6.620 6.400 6.400 14,532 +0.07(+1.11%)
Dec 08, 2015 6.330 6.330 6.330 6 -0.23(-3.51%)
Dec 07, 2015 6.665 6.730 6.560 6.560 23,179 -0.01(-0.15%)
Dec 04, 2015 6.570 6.580 6.450 6.570 30,539 -0.13(-1.88%)
Dec 03, 2015 6.650 6.780 6.650 6.696 4,352 +0.38(+5.95%)
Dec 02, 2015 6.550 6.550 6.320 6.320 102,584 +0.15(+2.43%)
Dec 01, 2015 6.050 6.290 6.030 6.170 17,795 -0.23(-3.59%)
Nov 30, 2015 6.790 6.790 6.400 6.400 19,570 -0.66(-9.35%)
Nov 27, 2015 7.250 7.250 7.060 7.060 12,430 -0.12(-1.74%)
Nov 25, 2015 7.185 7.185 7.185 0 -0.40(-5.21%)
Nov 24, 2015 7.500 7.600 7.410 7.580 23,776 -0.08(-1.04%)
Nov 23, 2015 7.660 7.660 6,043 +0.00(+0.00%)
Nov 20, 2015 7.600 7.700 7.450 7.660 12,212 +0.10(+1.32%)
Nov 19, 2015 7.650 7.650 7.535 7.560 34,828 +0.21(+2.86%)
Nov 18, 2015 7.315 7.350 7.300 7.350 588 +0.00(+0.00%)
Nov 17, 2015 7.620 7.620 7.315 7.350 27,386 -0.01(-0.14%)
Nov 16, 2015 7.350 7.385 7.300 7.360 7,381 +0.01(+0.14%)
Nov 13, 2015 7.350 7.400 7.290 7.350 20,059 -0.06(-0.81%)
Nov 12, 2015 7.400 7.560 7.400 7.410 33,629 -0.29(-3.77%)
Nov 11, 2015 7.440 7.700 7.440 7.700 635 +0.24(+3.22%)
Nov 10, 2015 7.280 7.460 7.220 7.460 6,427 +0.13(+1.77%)
Nov 09, 2015 7.300 7.330 7.280 7.330 4,329 -0.16(-2.14%)
Nov 06, 2015 7.370 7.490 7.320 7.490 1,412 -0.01(-0.13%)
Nov 05, 2015 7.550 7.590 7.500 7.500 3,932 -0.13(-1.70%)
Nov 04, 2015 7.490 7.630 7.470 7.630 5,545 +0.21(+2.83%)
Nov 03, 2015 7.570 7.650 7.420 7.420 3,393 -0.18(-2.37%)
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.