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

Jbs S.A. ADR (OP: JBSAY )

10.87 +0.13 (+1.21%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 6, 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 (%)
Dec 30, 2011 6.310 6.310 6.310 6.310 420 -0.05(-0.79%)
Dec 29, 2011 6.480 6.500 6.360 6.360 17,300 -0.74(-10.42%)
Dec 28, 2011 7.100 7.100 7.100 7.100 175 -0.15(-2.07%)
Dec 27, 2011 7.550 7.550 7.250 7.250 6,200 +0.25(+3.57%)
Dec 23, 2011 7.000 7.000 7.000 7.000 2,000 +0.42(+6.38%)
Dec 21, 2011 6.580 6.580 6.580 6.580 1,668 +0.02(+0.30%)
Dec 20, 2011 6.500 6.560 6.500 6.560 4,035 +0.65(+11.00%)
Dec 19, 2011 6.200 6.250 5.910 5.910 97,131 -0.19(-3.11%)
Dec 16, 2011 6.140 6.140 6.100 6.100 11,596 +0.26(+4.45%)
Dec 15, 2011 5.950 5.950 5.840 5.840 1,990 -0.08(-1.35%)
Dec 14, 2011 5.920 5.920 5.920 5.920 100 -0.10(-1.66%)
Dec 13, 2011 6.000 6.020 6.000 6.020 600 +0.21(+3.61%)
Dec 12, 2011 6.000 6.000 5.720 5.810 6,254 -0.49(-7.78%)
Dec 08, 2011 6.300 6.300 6.300 0 -0.59(-8.56%)
Dec 07, 2011 6.890 6.890 6.890 6.890 500 +0.10(+1.47%)
Dec 06, 2011 6.790 6.790 6.790 6.790 100 +0.17(+2.57%)
Dec 02, 2011 6.620 6.620 6.620 0 -0.26(-3.78%)
Dec 01, 2011 6.880 6.880 6.880 6.880 500 +0.04(+0.58%)
Nov 30, 2011 6.590 6.840 6.590 6.840 6,050 +0.34(+5.23%)
Nov 29, 2011 6.500 6.500 6.500 6.500 2,500 +0.35(+5.69%)
Nov 23, 2011 6.150 6.150 6.150 0 -0.47(-7.10%)
Nov 22, 2011 6.240 6.620 6.140 6.620 10,500 +0.95(+16.75%)
Nov 21, 2011 5.900 5.900 5.670 5.670 4,097 -0.41(-6.74%)
Nov 18, 2011 6.080 6.080 6.080 6.080 2,400 -0.14(-2.25%)
Nov 17, 2011 5.950 6.220 5.950 6.220 7,600 -0.08(-1.27%)
Nov 16, 2011 5.860 6.360 5.860 6.300 20,066 +0.10(+1.61%)
Nov 15, 2011 6.200 6.240 6.200 6.200 32,000 -0.24(-3.73%)
Nov 14, 2011 6.110 6.440 6.110 6.440 5,200 +0.89(+16.04%)
Nov 10, 2011 5.550 5.550 5.550 0 +0.15(+2.78%)
Nov 09, 2011 5.820 5.840 5.400 5.400 3,791 -0.24(-4.26%)
Nov 08, 2011 5.640 5.640 5.640 5.640 500 -0.05(-0.88%)
Nov 07, 2011 5.690 5.690 5.690 5.690 1,500 -0.32(-5.32%)
Nov 04, 2011 5.830 6.050 5.770 6.010 27,244 +0.30(+5.25%)
Nov 03, 2011 5.730 5.730 5.710 5.710 7,780 -0.02(-0.35%)
Nov 02, 2011 5.630 5.730 5.630 5.730 9,440 -0.01(-0.17%)
Nov 01, 2011 5.680 5.760 5.670 5.740 11,765 -0.51(-8.16%)
Oct 31, 2011 6.250 6.250 6.220 6.250 4,500 -0.28(-4.29%)
Oct 28, 2011 6.530 6.530 6.530 6.530 450 +0.38(+6.18%)
Oct 27, 2011 6.010 6.150 6.010 6.150 16,310 +0.39(+6.77%)
Oct 26, 2011 5.400 5.760 5.400 5.760 1,600 +0.26(+4.73%)
Oct 25, 2011 5.580 5.580 5.500 5.500 1,305 -0.05(-0.90%)
Oct 24, 2011 5.080 5.550 5.080 5.550 5,105 +0.65(+13.27%)
Oct 21, 2011 4.970 4.970 4.900 4.900 835 +0.13(+2.73%)
Oct 20, 2011 4.720 4.770 4.520 4.770 4,500 -0.15(-3.05%)
Oct 19, 2011 5.000 5.000 4.870 4.920 6,523 -0.07(-1.40%)
Oct 18, 2011 4.710 5.000 4.710 4.990 2,500 +0.31(+6.62%)
Oct 17, 2011 4.810 4.810 4.680 4.680 1,093 -0.31(-6.21%)
Oct 14, 2011 4.920 4.990 4.780 4.990 2,034 +0.19(+3.96%)
Oct 13, 2011 4.800 4.800 4.800 4.800 349 +0.13(+2.78%)
Oct 12, 2011 4.670 4.670 4.670 4.670 1,248 +0.11(+2.41%)
Oct 10, 2011 4.560 4.560 4.560 0 +0.16(+3.64%)
Oct 07, 2011 4.370 4.400 4.300 4.400 8,102 -0.08(-1.79%)
Oct 06, 2011 4.260 4.480 4.010 4.480 5,700 +0.47(+11.72%)
Oct 05, 2011 4.010 4.010 4.010 4.010 500 +0.11(+2.82%)
Oct 04, 2011 3.890 4.000 3.830 3.900 17,500 +0.03(+0.78%)
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.