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 (%)
Jul 31, 2012 5.550 5.550 5.250 5.250 1,200 -0.15(-2.78%)
Jul 30, 2012 5.400 5.400 5.400 5.400 791 +0.00(+0.00%)
Jul 27, 2012 5.000 5.580 5.000 5.400 6,441 +0.45(+9.09%)
Jul 26, 2012 4.950 4.950 4.950 4.950 200 +0.02(+0.41%)
Jul 25, 2012 4.930 4.930 4.930 4.930 500 -0.17(-3.33%)
Jul 24, 2012 5.000 5.100 5.000 5.100 700 +0.00(+0.00%)
Jul 23, 2012 5.350 5.350 5.050 5.100 9,900 -0.45(-8.11%)
Jul 20, 2012 5.550 5.550 5.550 5.550 500 -0.10(-1.77%)
Jul 19, 2012 5.650 5.650 5.650 5.650 129 +0.04(+0.71%)
Jul 18, 2012 5.610 5.610 5.610 5.610 2,000 +0.00(+0.00%)
Jul 17, 2012 5.540 5.610 5.520 5.610 6,000 +0.13(+2.37%)
Jul 16, 2012 5.550 5.550 5.470 5.480 2,800 -0.44(-7.43%)
Jun 29, 2012 5.920 5.920 5.920 0 +0.34(+6.09%)
Jun 27, 2012 5.580 5.580 5.580 0 -0.01(-0.18%)
Jun 25, 2012 5.590 5.590 5.590 0 -0.30(-5.09%)
Jun 18, 2012 5.890 5.890 5.890 0 +0.07(+1.20%)
Jun 14, 2012 5.820 5.820 5.820 0 +0.03(+0.52%)
Jun 13, 2012 5.790 5.790 5.790 5.790 500 +0.20(+3.58%)
Jun 12, 2012 5.590 5.590 5.590 5.590 2,000 -0.31(-5.25%)
Jun 11, 2012 5.960 5.960 5.900 5.900 1,580 +0.26(+4.61%)
Jun 08, 2012 5.630 5.640 5.630 5.640 200 +0.11(+1.99%)
Jun 06, 2012 5.530 5.530 5.530 0 +0.09(+1.65%)
Jun 04, 2012 5.440 5.440 5.440 0 -0.07(-1.27%)
Jun 01, 2012 5.650 5.650 5.510 5.510 300 -0.49(-8.17%)
May 29, 2012 6.000 6.000 6.000 6.000 0 -0.05(-0.83%)
May 25, 2012 6.110 6.260 6.040 6.050 7,542 +0.26(+4.49%)
May 24, 2012 5.870 5.870 5.790 5.790 2,000 -0.15(-2.53%)
May 18, 2012 5.940 5.940 5.940 0 -0.01(-0.17%)
May 17, 2012 6.210 6.300 5.920 5.950 16,074 -0.43(-6.74%)
May 16, 2012 6.680 6.680 6.280 6.380 8,390 -0.60(-8.60%)
May 15, 2012 7.030 7.140 6.960 6.980 3,083 -0.46(-6.18%)
May 14, 2012 7.440 7.440 7.440 7.440 1,446 -0.06(-0.80%)
May 11, 2012 7.620 7.620 7.460 7.500 1,683 +0.06(+0.81%)
May 10, 2012 7.310 7.440 7.310 7.440 1,062 +0.17(+2.34%)
May 09, 2012 7.310 7.310 7.270 7.270 6,833 -0.47(-6.07%)
May 08, 2012 7.740 7.740 7.740 7.740 315 +0.04(+0.52%)
May 07, 2012 7.640 7.700 7.640 7.700 665 +0.05(+0.65%)
May 04, 2012 7.860 7.880 7.650 7.650 6,000 -0.19(-2.42%)
May 03, 2012 7.840 7.840 7.840 7.840 300 +0.07(+0.90%)
May 01, 2012 7.770 7.770 7.770 0 -0.34(-4.19%)
Apr 27, 2012 8.110 8.110 8.110 0 +0.08(+1.00%)
Apr 26, 2012 7.820 8.160 7.820 8.030 2,100 +0.61(+8.22%)
Apr 24, 2012 7.420 7.420 7.420 0 -1.06(-12.50%)
Apr 19, 2012 8.480 8.480 8.480 0 +0.39(+4.82%)
Apr 18, 2012 8.090 8.090 8.090 8.090 650 +0.13(+1.63%)
Apr 17, 2012 7.980 7.980 7.960 7.960 1,200 +0.30(+3.92%)
Apr 16, 2012 7.660 7.660 7.660 7.660 500 -0.13(-1.67%)
Apr 13, 2012 7.850 7.850 7.790 7.790 3,200 -0.06(-0.76%)
Apr 12, 2012 7.680 7.860 7.680 7.850 700 +0.05(+0.64%)
Apr 11, 2012 7.820 7.820 7.800 7.800 1,000 -0.41(-4.99%)
Apr 10, 2012 8.210 8.210 8.200 8.210 1,100 -0.14(-1.68%)
Apr 05, 2012 8.350 8.350 8.350 0 -0.10(-1.18%)
Apr 02, 2012 8.450 8.450 8.450 0 +0.01(+0.12%)
Mar 29, 2012 8.440 8.440 8.440 8.440 0 +0.22(+2.68%)
Mar 28, 2012 8.230 8.230 8.220 8.220 1,000 -0.31(-3.63%)
Mar 27, 2012 8.530 8.530 8.530 8.530 500 -0.27(-3.07%)
Mar 22, 2012 8.800 8.800 8.800 0 -0.07(-0.79%)
Mar 21, 2012 8.850 8.870 8.850 8.870 8,031 +0.05(+0.57%)
Mar 20, 2012 8.820 8.820 8.820 8.820 500 -0.25(-2.76%)
Mar 19, 2012 9.160 9.160 9.070 9.070 2,135 +0.03(+0.33%)
Mar 16, 2012 9.000 9.050 9.000 9.040 9,191 +0.03(+0.33%)
Mar 14, 2012 9.010 9.010 9.010 0 +0.08(+0.90%)
Mar 13, 2012 9.050 9.050 8.930 8.930 1,500 +0.26(+3.00%)
Mar 12, 2012 8.670 8.670 8.670 8.670 100 -0.55(-5.97%)
Mar 09, 2012 9.220 9.220 9.220 9.220 120 -0.12(-1.28%)
Mar 07, 2012 9.340 9.340 9.340 0 -0.10(-1.06%)
Mar 02, 2012 9.440 9.440 9.440 0 +0.16(+1.72%)
Mar 01, 2012 8.590 9.290 8.590 9.280 19,196 +0.95(+11.40%)
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%)
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%)
Oct 03, 2011 3.950 3.950 3.800 3.870 3,950 -0.16(-3.85%)
Sep 30, 2011 4.260 4.340 4.025 4.025 74,302 -0.23(-5.52%)
Sep 29, 2011 4.350 4.350 4.260 4.260 5,864 +0.11(+2.65%)
Sep 28, 2011 4.410 4.410 4.150 4.150 3,900 -0.22(-5.03%)
Sep 27, 2011 4.430 4.510 4.370 4.370 35,100 +0.08(+1.86%)
Sep 26, 2011 4.280 4.290 4.100 4.290 23,780 +0.13(+3.12%)
Sep 23, 2011 4.090 4.190 4.060 4.160 6,720 +0.06(+1.46%)
Sep 22, 2011 4.150 4.350 4.000 4.100 15,600 -0.33(-7.45%)
Sep 21, 2011 4.690 4.690 4.430 4.430 40,542 -0.29(-6.14%)
Sep 20, 2011 4.600 4.780 4.600 4.720 16,033 -0.07(-1.46%)
Sep 19, 2011 4.680 4.790 4.680 4.790 800 -0.11(-2.24%)
Sep 15, 2011 4.900 4.900 4.900 4.900 0 +0.12(+2.51%)
Sep 13, 2011 4.780 4.780 4.780 4.780 0 +0.08(+1.70%)
Sep 12, 2011 4.800 4.800 4.700 4.700 3,000 -0.13(-2.69%)
Sep 09, 2011 4.930 4.940 4.830 4.830 2,540 -0.20(-3.98%)
Sep 08, 2011 4.970 5.100 4.870 5.030 22,200 -0.13(-2.52%)
Sep 07, 2011 5.160 5.160 5.160 5.160 200 +0.15(+2.99%)
Sep 06, 2011 5.010 5.010 5.010 5.010 200 -0.02(-0.40%)
Sep 02, 2011 5.250 5.250 5.030 5.030 5,100 -0.25(-4.73%)
Sep 01, 2011 5.340 5.400 5.280 5.280 15,263 +0.07(+1.34%)
Aug 31, 2011 5.210 5.210 5.210 5.210 10,400 +0.03(+0.58%)
Aug 30, 2011 5.160 5.180 5.160 5.180 10,000 +0.04(+0.78%)
Aug 29, 2011 4.930 5.240 4.930 5.140 20,200 +0.04(+0.78%)
Aug 26, 2011 4.840 5.100 4.840 5.100 26,200 +0.19(+3.87%)
Aug 25, 2011 5.040 5.040 4.910 4.910 23,000 -0.33(-6.30%)
Aug 24, 2011 5.370 5.370 5.240 5.240 6,891 -0.23(-4.20%)
Aug 23, 2011 5.350 5.480 5.320 5.470 13,900 +0.21(+3.99%)
Aug 22, 2011 5.260 5.260 5.260 5.260 5,000 -0.22(-4.01%)
Aug 19, 2011 5.480 5.480 5.480 5.480 500 +0.23(+4.38%)
Aug 18, 2011 5.250 5.250 5.200 5.250 855 -0.24(-4.37%)
Aug 17, 2011 5.490 5.490 5.490 5.490 750 +0.09(+1.67%)
Aug 16, 2011 5.400 5.400 5.400 5.400 451 -0.14(-2.53%)
Aug 15, 2011 5.430 5.570 5.370 5.540 2,520 +0.34(+6.54%)
Aug 10, 2011 5.200 5.200 5.200 0 +0.22(+4.42%)
Aug 09, 2011 5.270 5.270 4.920 4.980 5,950 -0.12(-2.35%)
Aug 08, 2011 5.100 5.100 5.100 5.100 1,000 -0.39(-7.10%)
Aug 05, 2011 5.460 5.670 5.460 5.490 9,040 +0.04(+0.73%)
Aug 04, 2011 5.550 5.600 5.310 5.450 9,865 -0.05(-0.91%)
Aug 03, 2011 5.650 5.650 5.450 5.500 6,850 -0.41(-6.94%)
Aug 02, 2011 5.960 6.030 5.900 5.910 9,786 -0.26(-4.21%)
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.