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 +0.47 (+4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 28, 2010 9.520 9.520 9.520 9.520 0 -0.28(-2.86%)
Apr 26, 2010 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Apr 23, 2010 9.600 9.600 9.600 9.600 500 -0.33(-3.32%)
Apr 21, 2010 9.930 9.930 9.930 9.930 0 +0.32(+3.33%)
Apr 16, 2010 9.610 9.610 9.610 9.610 0 -0.13(-1.33%)
Apr 14, 2010 9.740 9.740 9.740 9.740 0 +0.33(+3.51%)
Apr 09, 2010 9.410 9.410 9.410 9.410 0 +0.38(+4.21%)
Apr 08, 2010 9.030 9.030 9.030 9.030 200 +0.00(+0.00%)
Apr 07, 2010 9.030 9.030 9.030 9.030 200 -0.14(-1.53%)
Apr 06, 2010 9.170 9.170 9.170 9.170 1,000 +0.09(+0.99%)
Apr 01, 2010 9.080 9.080 9.080 9.080 0 +0.43(+4.97%)
Mar 30, 2010 8.650 8.650 8.650 8.650 0 +0.06(+0.70%)
Mar 29, 2010 8.710 8.710 8.400 8.590 7,749 +0.09(+1.06%)
Mar 26, 2010 8.500 8.670 8.500 8.500 2,250 -0.44(-4.92%)
Mar 24, 2010 8.940 8.940 8.940 8.940 0 -0.30(-3.25%)
Mar 23, 2010 9.240 9.240 9.240 9.240 500 +0.50(+5.72%)
Mar 19, 2010 8.740 8.740 8.740 8.740 0 -0.39(-4.27%)
Mar 18, 2010 9.240 9.500 9.130 9.130 16,024 -0.54(-5.58%)
Mar 17, 2010 10.01 10.01 9.670 9.670 1,876 -0.42(-4.16%)
Mar 15, 2010 10.09 10.09 10.09 10.09 0 -0.53(-4.99%)
Mar 12, 2010 10.20 10.62 10.20 10.62 300 -0.13(-1.21%)
Mar 10, 2010 10.75 10.75 10.75 10.75 0 +0.20(+1.90%)
Mar 02, 2010 10.55 10.55 10.55 10.55 0 +0.10(+0.96%)
Mar 01, 2010 10.45 10.45 10.45 10.45 500 -0.27(-2.52%)
Feb 26, 2010 10.72 10.72 10.72 10.72 100 +0.42(+4.08%)
Feb 25, 2010 10.30 10.30 10.30 10.30 140 -0.20(-1.90%)
Feb 24, 2010 10.50 10.50 10.50 10.50 220 +0.00(+0.00%)
Feb 23, 2010 10.17 10.50 10.17 10.50 675 -0.44(-4.02%)
Feb 19, 2010 10.94 10.94 10.94 0 +0.49(+4.69%)
Feb 18, 2010 10.47 10.47 10.45 10.45 2,149 +0.69(+7.07%)
Feb 16, 2010 9.760 9.760 9.760 0 -0.34(-3.37%)
Feb 11, 2010 10.10 10.10 10.10 0 +0.19(+1.92%)
Feb 10, 2010 10.28 10.28 9.910 9.910 7,556 +0.44(+4.65%)
Feb 08, 2010 9.470 9.470 9.470 0 +0.12(+1.28%)
Feb 05, 2010 9.700 9.700 9.350 9.350 1,500 -0.75(-7.43%)
Feb 04, 2010 10.10 10.10 10.10 10.10 500 -0.17(-1.66%)
Feb 03, 2010 10.40 10.40 10.27 10.27 764 -0.09(-0.87%)
Feb 02, 2010 10.55 10.55 10.36 10.36 1,341 -0.12(-1.15%)
Feb 01, 2010 10.48 10.48 10.48 10.48 250 -0.12(-1.13%)
Jan 29, 2010 10.60 10.60 10.60 10.60 1,500 -0.05(-0.47%)
Jan 27, 2010 10.65 10.65 10.65 10.65 0 -0.35(-3.18%)
Jan 26, 2010 11.00 11.00 10.65 11.00 1,322 -0.10(-0.90%)
Jan 25, 2010 11.10 11.10 11.10 11.10 200 +0.53(+5.01%)
Jan 22, 2010 10.57 10.57 10.57 10.57 615 -0.74(-6.54%)
Jan 21, 2010 11.31 11.31 11.31 11.31 1,400 -0.69(-5.75%)
Jan 20, 2010 11.86 12.00 11.82 12.00 500 -0.01(-0.08%)
Jan 19, 2010 12.25 12.25 12.01 12.01 300 -0.24(-1.96%)
Jan 14, 2010 12.25 12.25 12.25 0 +0.05(+0.41%)
Jan 13, 2010 12.01 12.20 12.01 12.20 300 -0.80(-6.15%)
Jan 08, 2010 13.00 13.00 13.00 0 +1.00(+8.33%)
Jan 07, 2010 11.80 13.20 11.75 12.00 6,028 +0.40(+3.45%)
Jan 06, 2010 11.75 11.75 11.60 11.60 2,222 +0.00(+0.00%)
Jan 05, 2010 11.50 11.60 11.50 11.60 1,000 +0.26(+2.29%)
Jan 04, 2010 11.11 11.34 11.11 11.34 200 +0.23(+2.07%)
Dec 30, 2009 11.11 11.11 11.11 0 -0.27(-2.37%)
Dec 29, 2009 11.38 11.38 11.38 11.38 1,000 +0.57(+5.27%)
Dec 23, 2009 10.81 10.81 10.81 10.81 0 +0.25(+2.37%)
Dec 22, 2009 10.56 10.56 10.56 10.56 200 +0.00(+0.00%)
Dec 21, 2009 11.16 11.16 10.56 10.56 3,125 -0.37(-3.39%)
Dec 18, 2009 10.93 10.93 10.93 10.93 1,600 +0.20(+1.86%)
Dec 17, 2009 10.86 10.86 10.70 10.73 3,500 -0.48(-4.28%)
Dec 16, 2009 11.42 11.42 11.21 11.21 665 -0.37(-3.20%)
Dec 15, 2009 11.58 11.58 11.58 11.58 1,375 -0.45(-3.74%)
Dec 11, 2009 12.03 12.03 12.03 12.03 0 +0.44(+3.80%)
Dec 10, 2009 11.58 11.59 11.58 11.59 1,600 -0.72(-5.85%)
Dec 09, 2009 12.29 12.31 12.29 12.31 500 +0.65(+5.57%)
Dec 07, 2009 11.66 11.66 11.66 11.66 0 -0.44(-3.64%)
Dec 01, 2009 12.10 12.10 12.10 12.10 0 +1.00(+9.01%)
Nov 30, 2009 11.45 11.60 11.10 11.10 11,300 -0.37(-3.23%)
Nov 25, 2009 11.47 11.47 11.47 0 +0.57(+5.23%)
Nov 24, 2009 11.18 11.34 10.89 10.90 3,605 -0.51(-4.47%)
Nov 18, 2009 11.41 11.41 11.41 0 +0.11(+0.97%)
Nov 17, 2009 11.30 11.30 11.30 11.30 300 +0.13(+1.16%)
Nov 16, 2009 11.15 11.18 11.02 11.17 19,265 +0.30(+2.76%)
Nov 13, 2009 10.75 10.87 10.56 10.87 9,841 -0.43(-3.81%)
Nov 12, 2009 12.02 12.02 11.30 11.30 4,050 -0.90(-7.38%)
Nov 11, 2009 12.43 12.45 12.10 12.20 4,314 -0.20(-1.61%)
Nov 10, 2009 12.40 12.40 12.40 12.40 760 -0.06(-0.48%)
Nov 09, 2009 12.57 12.57 12.46 12.46 1,636 +0.26(+2.13%)
Nov 06, 2009 12.00 12.21 11.98 12.20 21,100 -0.53(-4.16%)
Nov 05, 2009 12.62 12.73 12.52 12.73 6,501 +0.25(+2.00%)
Nov 04, 2009 11.92 12.60 11.92 12.48 3,853 +1.03(+9.00%)
Nov 03, 2009 11.31 11.45 11.31 11.45 636 +0.85(+8.02%)
Oct 30, 2009 10.60 10.60 10.60 10.60 0 -0.85(-7.42%)
Oct 29, 2009 10.84 11.45 10.84 11.45 3,024 +0.70(+6.51%)
Oct 28, 2009 10.90 10.90 10.75 10.75 2,500 -0.76(-6.60%)
Oct 27, 2009 11.51 11.51 11.51 11.51 100 -0.24(-2.04%)
Oct 22, 2009 11.75 11.75 11.75 0 +0.34(+2.98%)
Oct 21, 2009 11.45 11.55 11.41 11.41 2,800 +0.41(+3.73%)
Oct 20, 2009 11.30 11.30 11.00 11.00 2,600 -0.82(-6.94%)
Oct 16, 2009 11.82 11.82 11.82 0 -0.10(-0.84%)
Oct 15, 2009 11.92 11.92 11.92 11.92 500 +0.30(+2.58%)
Oct 14, 2009 11.62 11.62 11.62 11.62 3,000 +0.07(+0.61%)
Oct 13, 2009 11.67 11.68 11.50 11.55 9,761 +0.09(+0.79%)
Oct 12, 2009 11.46 11.46 11.46 11.46 4,450 -0.06(-0.52%)
Oct 09, 2009 11.35 11.52 11.35 11.52 4,620 +0.25(+2.22%)
Oct 08, 2009 11.14 11.28 11.14 11.27 500 +0.52(+4.84%)
Oct 07, 2009 11.10 11.12 10.68 10.75 5,355 -0.45(-4.02%)
Oct 06, 2009 11.25 11.38 11.05 11.20 12,537 +0.03(+0.27%)
Oct 05, 2009 11.00 11.17 11.00 11.17 2,186 +0.54(+5.08%)
Oct 02, 2009 10.46 10.75 10.46 10.63 5,590 +0.48(+4.73%)
Oct 01, 2009 10.13 10.15 10.13 10.15 1,900 -0.36(-3.43%)
Sep 30, 2009 10.40 10.52 10.40 10.51 2,064 +0.42(+4.16%)
Sep 29, 2009 10.28 10.28 10.09 10.09 2,300 -0.25(-2.42%)
Sep 28, 2009 10.34 10.38 10.33 10.34 2,212 +0.10(+0.98%)
Sep 25, 2009 10.24 10.24 10.24 10.24 100 +0.04(+0.39%)
Sep 24, 2009 10.13 10.20 10.00 10.20 8,178 +0.09(+0.89%)
Sep 23, 2009 10.16 10.19 10.11 10.11 1,616 -0.03(-0.30%)
Sep 22, 2009 9.800 10.14 9.800 10.14 3,820 +0.44(+4.54%)
Sep 21, 2009 9.730 9.750 9.700 9.700 6,890 -0.15(-1.52%)
Sep 18, 2009 9.950 9.950 9.800 9.850 7,395 +0.30(+3.14%)
Sep 17, 2009 10.19 10.19 9.550 9.550 9,760 +0.06(+0.63%)
Sep 16, 2009 9.050 9.500 8.960 9.490 10,650 +0.59(+6.63%)
Sep 15, 2009 8.900 8.900 8.900 8.900 500 +0.25(+2.89%)
Sep 14, 2009 8.560 8.650 8.520 8.650 12,385 +0.08(+0.93%)
Sep 11, 2009 8.600 8.600 8.570 8.570 2,300 -0.18(-2.06%)
Sep 10, 2009 8.670 8.750 8.670 8.750 4,105 +0.05(+0.57%)
Sep 09, 2009 8.780 8.840 8.700 8.700 3,100 +0.10(+1.16%)
Sep 04, 2009 8.600 8.600 8.600 0 +0.00(+0.00%)
Sep 03, 2009 8.270 8.600 8.270 8.600 4,700 +0.41(+5.01%)
Sep 02, 2009 7.820 8.190 7.820 8.190 4,000 +0.01(+0.12%)
Sep 01, 2009 8.270 8.270 8.180 8.180 5,000 +0.23(+2.89%)
Aug 10, 2009 7.950 7.950 7.950 7.950 500 -0.32(-3.87%)
Aug 07, 2009 8.270 8.270 8.270 8.270 500 -0.33(-3.84%)
Aug 06, 2009 8.600 8.600 8.600 8.600 3,000 +0.00(+0.00%)
Aug 05, 2009 8.600 8.600 8.600 8.600 500 +0.68(+8.59%)
Jul 30, 2009 7.920 7.920 7.920 0 +0.28(+3.66%)
Jul 29, 2009 7.640 7.640 7.640 7.640 200 -0.02(-0.26%)
Jul 28, 2009 7.600 7.660 7.600 7.660 1,500 -0.17(-2.17%)
Jul 27, 2009 7.830 7.830 7.830 7.830 790 -0.04(-0.51%)
Jul 24, 2009 7.960 7.960 7.830 7.870 10,770 -0.18(-2.24%)
Jul 23, 2009 7.800 8.050 7.800 8.050 1,650 +0.49(+6.48%)
Jul 22, 2009 7.560 7.560 7.560 7.560 1,000 -0.14(-1.82%)
Jul 20, 2009 7.700 7.700 7.700 0 +0.58(+8.15%)
Jul 15, 2009 7.120 7.120 7.120 0 +0.45(+6.75%)
Jul 14, 2009 6.670 6.670 6.670 6.670 100 -0.20(-2.91%)
Jul 09, 2009 6.870 6.870 6.870 0 -0.48(-6.53%)
Jul 07, 2009 7.350 7.350 7.350 0 +0.00(+0.00%)
Jul 01, 2009 7.350 7.350 7.350 7.350 0 +0.09(+1.24%)
Jun 30, 2009 7.300 7.300 7.240 7.260 3,600 -0.26(-3.46%)
Jun 29, 2009 7.520 7.520 7.520 7.520 200 +0.67(+9.78%)
Jun 22, 2009 6.850 6.850 6.850 0 -0.49(-6.68%)
Jun 19, 2009 7.340 7.340 7.340 7.340 200 +0.44(+6.38%)
Jun 17, 2009 6.900 6.900 6.900 6.900 2,500 -0.65(-8.61%)
Jun 11, 2009 7.550 7.550 7.550 7.550 0 -0.59(-7.25%)
Jun 10, 2009 8.140 8.140 8.140 8.140 500 -0.09(-1.09%)
Jun 03, 2009 8.230 8.230 8.230 0 -0.12(-1.44%)
Jun 02, 2009 7.810 8.490 7.760 8.350 4,100 +2.27(+37.34%)
May 29, 2009 6.080 6.080 6.080 0 +0.00(+0.00%)
May 28, 2009 6.140 6.140 6.080 6.080 2,000 +0.03(+0.50%)
May 27, 2009 6.070 6.070 6.050 6.050 2,000 -0.02(-0.33%)
May 26, 2009 6.120 6.120 6.070 6.070 1,200 +0.01(+0.17%)
May 22, 2009 6.130 6.200 6.060 6.060 6,400 +0.07(+1.17%)
May 21, 2009 6.110 6.110 5.990 5.990 8,300 -0.19(-3.07%)
May 20, 2009 6.450 6.450 6.180 6.180 6,100 +0.01(+0.16%)
May 15, 2009 6.170 6.170 6.170 6.170 0 +0.03(+0.49%)
May 14, 2009 6.140 6.140 6.140 6.140 1,000 +0.04(+0.66%)
May 13, 2009 6.100 6.110 6.080 6.100 4,200 +0.11(+1.84%)
May 07, 2009 5.990 5.990 5.990 5.990 0 +0.03(+0.50%)
May 06, 2009 5.960 5.960 5.960 5.960 400 +0.15(+2.58%)
May 05, 2009 5.810 5.810 5.810 5.810 1,170 +0.11(+1.93%)
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.