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

Jbs S.A. ADR (OP: JBSAY )

11.39 +0.33 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2020 9.050 9.090 8.750 8.940 194,070 -0.65(-6.78%)
Apr 29, 2020 8.809 9.590 8.750 9.590 175,143 +0.99(+11.51%)
Apr 28, 2020 8.670 8.830 8.510 8.600 277,938 +0.37(+4.50%)
Apr 27, 2020 7.763 8.230 7.700 8.230 218,054 +0.73(+9.73%)
Apr 24, 2020 7.660 7.730 7.200 7.500 407,900 -0.31(-3.97%)
Apr 23, 2020 8.010 8.130 7.695 7.810 60,575 -0.16(-2.01%)
Apr 22, 2020 8.000 8.090 7.960 7.970 120,028 +0.04(+0.50%)
Apr 21, 2020 8.040 8.040 7.710 7.930 47,418 -0.09(-1.06%)
Apr 20, 2020 7.980 8.130 7.700 8.015 301,702 -0.10(-1.29%)
Apr 17, 2020 8.080 8.130 7.930 8.120 384,100 +0.18(+2.27%)
Apr 16, 2020 7.970 7.970 7.740 7.940 28,466 +0.00(+0.00%)
Apr 15, 2020 7.570 7.960 7.535 7.940 225,245 +0.23(+2.98%)
Apr 14, 2020 7.640 7.790 7.640 7.710 297,223 +0.08(+1.11%)
Apr 13, 2020 7.470 7.670 7.410 7.625 78,271 -0.12(-1.61%)
Apr 09, 2020 7.630 7.750 7.440 7.750 212,100 +0.18(+2.38%)
Apr 08, 2020 7.570 7.620 7.360 7.570 524,678 -0.13(-1.69%)
Apr 07, 2020 8.620 8.620 7.630 7.700 550,252 -0.28(-3.51%)
Apr 06, 2020 8.120 8.350 7.878 7.980 120,057 +0.60(+8.13%)
Apr 03, 2020 7.850 7.930 7.120 7.380 101,200 -0.45(-5.75%)
Apr 02, 2020 8.160 8.290 7.830 7.830 497,943 -0.27(-3.33%)
Apr 01, 2020 7.440 8.300 7.380 8.100 118,915 +0.28(+3.53%)
Mar 31, 2020 8.150 8.150 7.770 7.824 135,717 -0.43(-5.16%)
Mar 30, 2020 8.140 8.530 8.000 8.250 104,097 +0.05(+0.61%)
Mar 27, 2020 8.150 8.610 8.150 8.200 63,500 -0.44(-5.04%)
Mar 26, 2020 9.460 9.460 8.320 8.635 271,207 -0.27(-2.98%)
Mar 25, 2020 8.180 9.480 8.010 8.900 410,256 +0.60(+7.23%)
Mar 24, 2020 8.260 8.650 8.150 8.300 652,104 +0.66(+8.64%)
Mar 23, 2020 7.300 7.650 7.150 7.640 216,451 +0.22(+2.96%)
Mar 20, 2020 8.340 8.750 7.360 7.420 313,700 -0.53(-6.67%)
Mar 19, 2020 6.190 8.150 5.990 7.950 919,043 +1.50(+23.26%)
Mar 18, 2020 6.890 6.970 6.170 6.450 389,956 -0.91(-12.36%)
Mar 17, 2020 7.290 8.350 7.200 7.360 279,561 +0.35(+4.99%)
Mar 16, 2020 6.520 7.650 6.520 7.010 370,355 -1.48(-17.43%)
Mar 13, 2020 8.200 8.660 7.340 8.490 528,000 +1.17(+15.98%)
Mar 12, 2020 5.880 7.620 4.435 7.320 418,139 -0.46(-5.91%)
Mar 11, 2020 8.580 8.710 7.400 7.780 278,929 -1.15(-12.88%)
Mar 10, 2020 8.210 9.070 8.110 8.930 267,101 +1.23(+15.97%)
Mar 09, 2020 7.800 8.330 7.570 7.700 111,625 -1.35(-14.92%)
Mar 06, 2020 8.775 9.260 8.676 9.050 823,700 -0.41(-4.33%)
Mar 05, 2020 9.890 9.950 9.110 9.460 471,736 -1.01(-9.65%)
Mar 04, 2020 10.18 10.47 9.890 10.47 99,113 +0.42(+4.18%)
Mar 03, 2020 10.46 11.01 9.980 10.05 366,713 -0.27(-2.62%)
Mar 02, 2020 10.24 10.46 9.730 10.32 70,789 +0.31(+3.10%)
Feb 28, 2020 9.750 10.21 9.440 10.01 603,500 +0.01(+0.10%)
Feb 27, 2020 10.26 10.75 10.00 10.00 191,401 -0.53(-5.03%)
Feb 26, 2020 11.36 11.36 10.35 10.53 170,565 -0.83(-7.31%)
Feb 25, 2020 11.60 11.60 11.35 11.36 71,211 -0.24(-2.07%)
Feb 24, 2020 11.60 11.73 11.50 11.60 295,354 -0.15(-1.28%)
Feb 21, 2020 11.61 11.83 11.54 11.75 27,700 +0.03(+0.26%)
Feb 20, 2020 12.08 12.08 11.60 11.72 66,010 -0.47(-3.86%)
Feb 19, 2020 11.98 12.25 11.98 12.19 122,929 +0.46(+3.97%)
Feb 18, 2020 11.80 11.84 11.69 11.72 72,116 -0.12(-1.05%)
Feb 14, 2020 12.19 12.19 11.85 11.85 158,400 +0.09(+0.77%)
Feb 13, 2020 11.87 12.22 11.76 11.76 131,966 -0.13(-1.09%)
Feb 12, 2020 11.84 12.00 11.65 11.89 128,401 +0.00(+0.00%)
Feb 11, 2020 11.90 12.01 11.80 11.89 210,975 +0.16(+1.36%)
Feb 10, 2020 11.87 11.92 11.54 11.73 101,248 -0.17(-1.43%)
Feb 07, 2020 12.14 12.18 11.88 11.90 215,800 -0.61(-4.88%)
Feb 06, 2020 12.80 12.80 12.42 12.51 36,354 -0.28(-2.19%)
Feb 05, 2020 13.08 13.18 12.77 12.79 132,892 -0.15(-1.16%)
Feb 04, 2020 13.27 13.41 12.82 12.94 121,279 -0.33(-2.49%)
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.