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

Jbs S.A. ADR (OP: JBSAY )

11.32 -0.18 (-1.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Feb 29, 2012 8.200 8.330 8.200 8.330 7,300 +0.03(+0.36%)
Feb 28, 2012 8.300 8.300 8.300 8.300 1,900 +0.22(+2.72%)
Feb 27, 2012 8.080 8.080 8.080 8.080 500 -0.02(-0.25%)
Feb 24, 2012 8.136 8.160 8.100 8.100 14,000 -0.07(-0.86%)
Feb 23, 2012 8.170 8.170 8.170 8.170 246 -0.15(-1.80%)
Feb 22, 2012 8.340 8.390 8.320 8.320 3,300 -0.02(-0.24%)
Feb 21, 2012 8.340 8.340 8.340 8.340 1,000 +0.00(+0.00%)
Feb 17, 2012 8.340 8.340 8.340 8.340 1,000 -0.49(-5.55%)
Feb 15, 2012 8.830 8.830 8.830 0 +0.30(+3.52%)
Feb 14, 2012 8.690 8.690 8.500 8.530 67,100 +0.03(+0.35%)
Feb 13, 2012 8.350 8.520 8.350 8.500 26,200 +0.34(+4.17%)
Feb 10, 2012 8.050 8.200 8.050 8.160 34,710 +0.21(+2.64%)
Feb 09, 2012 8.080 8.250 7.950 7.950 13,100 -0.28(-3.40%)
Feb 08, 2012 8.280 8.290 8.050 8.230 3,993 +0.52(+6.74%)
Feb 07, 2012 7.710 7.710 7.710 7.710 1,000 +0.04(+0.52%)
Feb 06, 2012 7.670 7.670 7.670 7.670 500 +0.20(+2.68%)
Feb 03, 2012 7.580 7.600 7.470 7.470 2,705 -0.11(-1.45%)
Feb 02, 2012 7.580 7.580 7.540 7.580 4,625 +0.51(+7.21%)
Jan 31, 2012 7.070 7.070 7.070 0 +0.46(+6.96%)
Jan 30, 2012 6.760 6.780 6.610 6.610 3,300 -0.06(-0.90%)
Jan 27, 2012 6.670 6.670 6.670 6.670 300 +0.03(+0.45%)
Jan 26, 2012 6.760 6.810 6.640 6.640 23,700 +0.12(+1.84%)
Jan 25, 2012 6.550 6.550 6.520 6.520 20,300 -0.01(-0.15%)
Jan 24, 2012 6.560 6.560 6.530 6.530 6,000 -0.25(-3.69%)
Jan 23, 2012 6.780 6.780 6.780 6.780 581 -0.19(-2.73%)
Jan 20, 2012 6.760 7.040 6.750 6.970 11,473 +0.31(+4.65%)
Jan 19, 2012 6.600 6.750 6.600 6.660 3,875 +0.12(+1.83%)
Jan 18, 2012 6.650 6.650 6.540 6.540 1,000 -0.04(-0.66%)
Jan 17, 2012 6.360 6.584 6.360 6.584 7,600 +0.23(+3.68%)
Jan 10, 2012 6.350 6.350 6.350 0 +0.00(+0.00%)
Jan 09, 2012 6.350 6.350 6.350 6.350 1,300 -0.05(-0.78%)
Jan 04, 2012 6.400 6.400 6.400 0 +0.09(+1.43%)
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%)
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.