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

Jbs S.A. ADR (OP: JBSAY )

11.08 +0.34 (+3.17%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
Mar 29, 2018 5.650 5.650 5.650 0 +0.31(+5.81%)
Mar 28, 2018 5.480 5.520 5.330 5.340 69,861 -0.15(-2.73%)
Mar 27, 2018 5.620 5.620 5.490 5.490 82,403 -0.20(-3.51%)
Mar 26, 2018 5.660 5.690 5.550 5.690 6,267 +0.07(+1.25%)
Mar 23, 2018 5.680 5.730 5.540 5.620 139,355 -0.12(-2.09%)
Mar 22, 2018 5.710 5.840 5.700 5.740 93,115 -0.09(-1.54%)
Mar 21, 2018 5.714 5.870 5.714 5.830 3,035 +0.01(+0.17%)
Mar 20, 2018 5.900 5.900 5.780 5.820 94,440 -0.06(-1.02%)
Mar 19, 2018 5.810 5.900 5.770 5.880 225,996 +0.00(+0.00%)
Mar 16, 2018 5.890 5.980 5.850 5.880 19,923 -0.01(-0.25%)
Mar 15, 2018 5.980 6.040 5.895 5.895 10,448 -0.35(-5.53%)
Mar 14, 2018 6.315 6.360 6.240 6.240 12,864 -0.08(-1.27%)
Mar 13, 2018 6.350 6.400 6.280 6.320 409,530 +0.10(+1.53%)
Mar 12, 2018 6.350 6.350 6.120 6.225 56,355 +0.33(+5.69%)
Mar 09, 2018 5.810 5.922 5.810 5.890 21,603 +0.16(+2.79%)
Mar 08, 2018 5.755 5.755 5.700 5.730 6,134 +0.06(+1.06%)
Mar 07, 2018 5.770 5.770 5.670 5.670 18,502 -0.13(-2.24%)
Mar 06, 2018 5.900 5.900 5.760 5.800 257,201 +0.01(+0.17%)
Mar 05, 2018 5.890 5.890 5.740 5.790 78,128 -0.30(-4.93%)
Mar 02, 2018 6.030 6.110 5.910 6.090 354,180 +0.06(+1.00%)
Mar 01, 2018 5.960 6.090 5.960 6.030 173,745 +0.03(+0.50%)
Feb 28, 2018 6.070 6.090 6.000 6.000 39,219 -0.13(-2.12%)
Feb 27, 2018 6.040 6.170 6.040 6.130 24,469 -0.03(-0.49%)
Feb 26, 2018 6.420 6.420 6.120 6.160 119,233 -0.22(-3.45%)
Feb 23, 2018 6.340 6.400 6.280 6.380 41,374 +0.08(+1.27%)
Feb 22, 2018 6.270 6.390 6.270 6.300 122,001 +0.25(+4.13%)
Feb 21, 2018 6.130 6.210 6.050 6.050 142,840 +0.13(+2.20%)
Feb 20, 2018 5.830 6.005 5.830 5.920 129,190 +0.02(+0.34%)
Feb 16, 2018 5.900 5.900 5.900 0 -0.06(-1.01%)
Feb 15, 2018 6.000 6.020 5.900 5.960 222,906 -0.10(-1.65%)
Feb 14, 2018 5.930 6.100 5.830 6.060 41,117 +0.08(+1.34%)
Feb 13, 2018 5.810 5.980 5.810 5.980 5,754 +0.06(+1.01%)
Feb 12, 2018 5.990 5.990 5.780 5.920 32,659 +0.11(+1.89%)
Feb 09, 2018 5.700 5.910 5.470 5.810 295,491 +0.11(+1.93%)
Feb 08, 2018 6.000 6.050 5.700 5.700 149,919 -0.21(-3.55%)
Feb 07, 2018 6.000 6.000 5.910 5.910 28,597 -0.17(-2.72%)
Feb 06, 2018 5.860 6.090 5.860 6.075 133,783 +0.07(+1.08%)
Feb 05, 2018 6.170 6.010 6.010 43,971 -0.12(-1.96%)
Feb 02, 2018 6.300 6.300 6.120 6.130 257,503 -0.18(-2.85%)
Feb 01, 2018 6.390 6.410 6.290 6.310 17,595 -0.03(-0.39%)
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%)
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.