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 (%)
Oct 29, 2010 7.550 7.790 7.550 7.790 7,576 -0.11(-1.39%)
Oct 28, 2010 7.800 7.900 7.800 7.900 10,128 -0.05(-0.63%)
Oct 27, 2010 7.900 8.030 7.900 7.950 1,862 +0.45(+6.00%)
Oct 25, 2010 7.700 7.700 7.500 7.500 5,190 -0.34(-4.34%)
Oct 22, 2010 7.980 7.980 7.840 7.840 2,600 -0.54(-6.44%)
Oct 20, 2010 8.380 8.380 8.380 0 -0.55(-6.16%)
Oct 15, 2010 8.930 8.930 8.930 0 -0.02(-0.22%)
Oct 13, 2010 8.950 8.950 8.950 0 +0.17(+1.94%)
Oct 12, 2010 8.780 8.780 8.780 8.780 100 -0.16(-1.79%)
Oct 11, 2010 8.940 8.940 8.940 8.940 570 +0.17(+1.94%)
Oct 06, 2010 8.770 8.770 8.770 0 +0.03(+0.34%)
Oct 05, 2010 8.770 8.770 8.740 8.740 19,000 +0.04(+0.46%)
Oct 04, 2010 8.670 8.700 8.670 8.700 10,610 -0.50(-5.43%)
Oct 01, 2010 9.200 9.200 9.200 9.200 200 +0.10(+1.10%)
Sep 29, 2010 9.100 9.100 9.100 0 -0.15(-1.62%)
Sep 27, 2010 9.250 9.250 9.250 0 +0.20(+2.21%)
Sep 22, 2010 9.050 9.050 9.050 0 -0.22(-2.37%)
Sep 21, 2010 9.270 9.270 9.270 9.270 587 +0.17(+1.87%)
Sep 20, 2010 9.100 9.100 9.100 9.100 500 +0.35(+4.00%)
Sep 16, 2010 8.750 8.750 8.750 0 +0.44(+5.29%)
Sep 02, 2010 8.310 8.310 8.310 0 -0.37(-4.26%)
Sep 01, 2010 8.550 8.680 8.550 8.680 9,500 +0.00(+0.00%)
Aug 31, 2010 8.680 8.680 8.680 8.680 235 +0.20(+2.36%)
Aug 30, 2010 8.480 8.480 8.480 8.480 577 +0.05(+0.59%)
Aug 26, 2010 8.430 8.430 8.430 0 -0.42(-4.75%)
Aug 24, 2010 8.850 8.850 8.850 0 +0.06(+0.68%)
Aug 23, 2010 8.790 8.790 8.790 8.790 2,500 -0.49(-5.28%)
Aug 20, 2010 9.280 9.280 9.280 9.280 600 +0.36(+4.04%)
Aug 18, 2010 8.920 8.920 8.920 0 -0.36(-3.88%)
Aug 17, 2010 9.280 9.280 9.280 9.280 725 -0.12(-1.28%)
Aug 16, 2010 9.820 9.820 9.400 9.400 1,500 -0.11(-1.16%)
Aug 09, 2010 9.510 9.510 9.510 0 -0.62(-6.12%)
Aug 03, 2010 10.13 10.13 10.13 0 -0.13(-1.27%)
Aug 02, 2010 10.26 10.26 10.26 10.26 110 +0.09(+0.88%)
Jul 30, 2010 10.00 10.17 10.00 10.17 1,300 +0.22(+2.21%)
Jul 29, 2010 9.950 9.950 9.950 9.950 100 +0.00(+0.00%)
Jul 28, 2010 9.950 9.950 9.950 9.950 600 +0.11(+1.12%)
Jul 27, 2010 9.840 9.840 9.840 9.840 300 +0.44(+4.68%)
Jul 22, 2010 9.400 9.400 9.400 0 +0.18(+1.95%)
Jul 20, 2010 9.220 9.220 9.220 0 -0.07(-0.75%)
Jul 19, 2010 9.240 9.290 9.240 9.290 20,000 -0.31(-3.23%)
Jul 15, 2010 9.600 9.600 9.600 0 -0.03(-0.31%)
Jul 07, 2010 9.630 9.630 9.630 9.630 0 +0.68(+7.60%)
Jul 06, 2010 8.950 8.950 8.950 8.950 185 -0.64(-6.67%)
Jul 02, 2010 9.590 9.590 9.590 9.590 1,042 +0.89(+10.23%)
Jun 30, 2010 8.700 8.700 8.700 0 +0.05(+0.58%)
Jun 29, 2010 8.750 8.750 8.470 8.650 1,950 -0.60(-6.49%)
Jun 25, 2010 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Jun 22, 2010 9.250 9.250 9.250 0 +0.02(+0.22%)
Jun 18, 2010 9.230 9.230 9.230 0 +0.33(+3.71%)
Jun 14, 2010 8.900 8.900 8.900 0 +0.18(+2.06%)
Jun 10, 2010 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Jun 08, 2010 8.720 8.720 8.720 8.720 0 +0.02(+0.23%)
Jun 07, 2010 8.700 8.700 8.700 8.700 477 -0.06(-0.68%)
Jun 04, 2010 8.510 8.920 8.420 8.760 3,557 -0.23(-2.56%)
Jun 03, 2010 8.990 8.990 8.990 8.990 1,100 +0.74(+8.97%)
May 28, 2010 8.250 8.250 8.250 0 -0.15(-1.79%)
May 27, 2010 8.400 8.400 8.400 8.400 119 +0.56(+7.14%)
May 26, 2010 7.840 7.840 7.840 7.840 500 +0.39(+5.23%)
May 25, 2010 7.250 7.450 7.150 7.450 4,600 +0.25(+3.47%)
May 21, 2010 7.200 7.200 7.200 0 +0.03(+0.42%)
May 20, 2010 7.210 7.210 7.000 7.170 930 -0.41(-5.41%)
May 19, 2010 7.700 7.700 7.580 7.580 2,500 -0.47(-5.84%)
May 14, 2010 8.050 8.050 8.050 0 -0.13(-1.59%)
May 11, 2010 8.180 8.180 8.180 8.180 0 -0.08(-0.97%)
May 10, 2010 8.260 8.260 8.260 8.260 3,000 +0.15(+1.85%)
May 07, 2010 8.370 8.370 7.870 8.110 3,925 -0.19(-2.29%)
May 06, 2010 8.800 8.800 8.100 8.300 7,350 -0.81(-8.89%)
May 05, 2010 9.300 9.300 9.110 9.110 1,500 -0.26(-2.77%)
May 04, 2010 9.370 9.370 9.370 9.370 1,000 -0.29(-3.00%)
May 03, 2010 9.670 9.670 9.660 9.660 300 +0.14(+1.47%)
Apr 28, 2010 9.520 9.520 9.520 9.520 0 -0.28(-2.86%)
Apr 26, 2010 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Apr 23, 2010 9.600 9.600 9.600 9.600 500 -0.33(-3.32%)
Apr 21, 2010 9.930 9.930 9.930 9.930 0 +0.32(+3.33%)
Apr 16, 2010 9.610 9.610 9.610 9.610 0 -0.13(-1.33%)
Apr 14, 2010 9.740 9.740 9.740 9.740 0 +0.33(+3.51%)
Apr 09, 2010 9.410 9.410 9.410 9.410 0 +0.38(+4.21%)
Apr 08, 2010 9.030 9.030 9.030 9.030 200 +0.00(+0.00%)
Apr 07, 2010 9.030 9.030 9.030 9.030 200 -0.14(-1.53%)
Apr 06, 2010 9.170 9.170 9.170 9.170 1,000 +0.09(+0.99%)
Apr 01, 2010 9.080 9.080 9.080 9.080 0 +0.43(+4.97%)
Mar 30, 2010 8.650 8.650 8.650 8.650 0 +0.06(+0.70%)
Mar 29, 2010 8.710 8.710 8.400 8.590 7,749 +0.09(+1.06%)
Mar 26, 2010 8.500 8.670 8.500 8.500 2,250 -0.44(-4.92%)
Mar 24, 2010 8.940 8.940 8.940 8.940 0 -0.30(-3.25%)
Mar 23, 2010 9.240 9.240 9.240 9.240 500 +0.50(+5.72%)
Mar 19, 2010 8.740 8.740 8.740 8.740 0 -0.39(-4.27%)
Mar 18, 2010 9.240 9.500 9.130 9.130 16,024 -0.54(-5.58%)
Mar 17, 2010 10.01 10.01 9.670 9.670 1,876 -0.42(-4.16%)
Mar 15, 2010 10.09 10.09 10.09 10.09 0 -0.53(-4.99%)
Mar 12, 2010 10.20 10.62 10.20 10.62 300 -0.13(-1.21%)
Mar 10, 2010 10.75 10.75 10.75 10.75 0 +0.20(+1.90%)
Mar 02, 2010 10.55 10.55 10.55 10.55 0 +0.10(+0.96%)
Mar 01, 2010 10.45 10.45 10.45 10.45 500 -0.27(-2.52%)
Feb 26, 2010 10.72 10.72 10.72 10.72 100 +0.42(+4.08%)
Feb 25, 2010 10.30 10.30 10.30 10.30 140 -0.20(-1.90%)
Feb 24, 2010 10.50 10.50 10.50 10.50 220 +0.00(+0.00%)
Feb 23, 2010 10.17 10.50 10.17 10.50 675 -0.44(-4.02%)
Feb 19, 2010 10.94 10.94 10.94 0 +0.49(+4.69%)
Feb 18, 2010 10.47 10.47 10.45 10.45 2,149 +0.69(+7.07%)
Feb 16, 2010 9.760 9.760 9.760 0 -0.34(-3.37%)
Feb 11, 2010 10.10 10.10 10.10 0 +0.19(+1.92%)
Feb 10, 2010 10.28 10.28 9.910 9.910 7,556 +0.44(+4.65%)
Feb 08, 2010 9.470 9.470 9.470 0 +0.12(+1.28%)
Feb 05, 2010 9.700 9.700 9.350 9.350 1,500 -0.75(-7.43%)
Feb 04, 2010 10.10 10.10 10.10 10.10 500 -0.17(-1.66%)
Feb 03, 2010 10.40 10.40 10.27 10.27 764 -0.09(-0.87%)
Feb 02, 2010 10.55 10.55 10.36 10.36 1,341 -0.12(-1.15%)
Feb 01, 2010 10.48 10.48 10.48 10.48 250 -0.12(-1.13%)
Jan 29, 2010 10.60 10.60 10.60 10.60 1,500 -0.05(-0.47%)
Jan 27, 2010 10.65 10.65 10.65 10.65 0 -0.35(-3.18%)
Jan 26, 2010 11.00 11.00 10.65 11.00 1,322 -0.10(-0.90%)
Jan 25, 2010 11.10 11.10 11.10 11.10 200 +0.53(+5.01%)
Jan 22, 2010 10.57 10.57 10.57 10.57 615 -0.74(-6.54%)
Jan 21, 2010 11.31 11.31 11.31 11.31 1,400 -0.69(-5.75%)
Jan 20, 2010 11.86 12.00 11.82 12.00 500 -0.01(-0.08%)
Jan 19, 2010 12.25 12.25 12.01 12.01 300 -0.24(-1.96%)
Jan 14, 2010 12.25 12.25 12.25 0 +0.05(+0.41%)
Jan 13, 2010 12.01 12.20 12.01 12.20 300 -0.80(-6.15%)
Jan 08, 2010 13.00 13.00 13.00 0 +1.00(+8.33%)
Jan 07, 2010 11.80 13.20 11.75 12.00 6,028 +0.40(+3.45%)
Jan 06, 2010 11.75 11.75 11.60 11.60 2,222 +0.00(+0.00%)
Jan 05, 2010 11.50 11.60 11.50 11.60 1,000 +0.26(+2.29%)
Jan 04, 2010 11.11 11.34 11.11 11.34 200 +0.23(+2.07%)
Dec 30, 2009 11.11 11.11 11.11 0 -0.27(-2.37%)
Dec 29, 2009 11.38 11.38 11.38 11.38 1,000 +0.57(+5.27%)
Dec 23, 2009 10.81 10.81 10.81 10.81 0 +0.25(+2.37%)
Dec 22, 2009 10.56 10.56 10.56 10.56 200 +0.00(+0.00%)
Dec 21, 2009 11.16 11.16 10.56 10.56 3,125 -0.37(-3.39%)
Dec 18, 2009 10.93 10.93 10.93 10.93 1,600 +0.20(+1.86%)
Dec 17, 2009 10.86 10.86 10.70 10.73 3,500 -0.48(-4.28%)
Dec 16, 2009 11.42 11.42 11.21 11.21 665 -0.37(-3.20%)
Dec 15, 2009 11.58 11.58 11.58 11.58 1,375 -0.45(-3.74%)
Dec 11, 2009 12.03 12.03 12.03 12.03 0 +0.44(+3.80%)
Dec 10, 2009 11.58 11.59 11.58 11.59 1,600 -0.72(-5.85%)
Dec 09, 2009 12.29 12.31 12.29 12.31 500 +0.65(+5.57%)
Dec 07, 2009 11.66 11.66 11.66 11.66 0 -0.44(-3.64%)
Dec 01, 2009 12.10 12.10 12.10 12.10 0 +1.00(+9.01%)
Nov 30, 2009 11.45 11.60 11.10 11.10 11,300 -0.37(-3.23%)
Nov 25, 2009 11.47 11.47 11.47 0 +0.57(+5.23%)
Nov 24, 2009 11.18 11.34 10.89 10.90 3,605 -0.51(-4.47%)
Nov 18, 2009 11.41 11.41 11.41 0 +0.11(+0.97%)
Nov 17, 2009 11.30 11.30 11.30 11.30 300 +0.13(+1.16%)
Nov 16, 2009 11.15 11.18 11.02 11.17 19,265 +0.30(+2.76%)
Nov 13, 2009 10.75 10.87 10.56 10.87 9,841 -0.43(-3.81%)
Nov 12, 2009 12.02 12.02 11.30 11.30 4,050 -0.90(-7.38%)
Nov 11, 2009 12.43 12.45 12.10 12.20 4,314 -0.20(-1.61%)
Nov 10, 2009 12.40 12.40 12.40 12.40 760 -0.06(-0.48%)
Nov 09, 2009 12.57 12.57 12.46 12.46 1,636 +0.26(+2.13%)
Nov 06, 2009 12.00 12.21 11.98 12.20 21,100 -0.53(-4.16%)
Nov 05, 2009 12.62 12.73 12.52 12.73 6,501 +0.25(+2.00%)
Nov 04, 2009 11.92 12.60 11.92 12.48 3,853 +1.03(+9.00%)
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.