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 (%)
Mar 31, 2017 6.570 6.640 6.550 6.553 80,399 -0.08(-1.16%)
Mar 30, 2017 6.675 6.700 6.590 6.630 22,970 -0.10(-1.49%)
Mar 29, 2017 6.780 6.822 6.678 6.730 32,917 -0.04(-0.59%)
Mar 28, 2017 7.020 7.080 6.750 6.770 31,707 -0.17(-2.45%)
Mar 27, 2017 7.050 7.150 6.810 6.940 44,178 -0.06(-0.86%)
Mar 24, 2017 6.860 7.030 6.830 7.000 26,585 +0.07(+1.01%)
Mar 23, 2017 6.930 7.070 6.820 6.930 57,316 -0.14(-1.98%)
Mar 22, 2017 6.890 7.080 6.680 7.070 85,512 +0.12(+1.77%)
Mar 21, 2017 7.080 7.115 6.947 6.947 139,375 -0.08(-1.18%)
Mar 20, 2017 6.530 7.140 6.445 7.030 132,931 +0.07(+1.01%)
Mar 17, 2017 7.330 7.370 6.923 6.960 474,213 -0.71(-9.26%)
Mar 16, 2017 7.590 7.830 7.590 7.670 44,564 +0.01(+0.13%)
Mar 15, 2017 7.400 7.700 7.340 7.660 44,735 +0.23(+3.10%)
Mar 14, 2017 7.525 7.550 7.330 7.430 11,110 +0.04(+0.54%)
Mar 13, 2017 7.300 7.390 7.260 7.390 12,760 +0.14(+1.93%)
Mar 10, 2017 7.240 7.260 7.120 7.250 26,767 +0.13(+1.83%)
Mar 09, 2017 7.170 7.230 7.070 7.120 6,497 +0.02(+0.28%)
Mar 08, 2017 7.130 7.130 6.950 7.100 16,470 -0.12(-1.59%)
Mar 07, 2017 6.970 7.220 6.950 7.215 19,984 +0.06(+0.91%)
Mar 06, 2017 7.500 7.500 7.150 7.150 18,807 -0.44(-5.80%)
Mar 03, 2017 7.320 7.590 7.320 7.590 7,487 +0.14(+1.88%)
Mar 02, 2017 7.580 7.580 7.450 7.450 10,660 -0.21(-2.74%)
Mar 01, 2017 7.610 7.680 7.610 7.660 3,490 +0.15(+2.00%)
Feb 28, 2017 7.680 7.880 7.510 7.510 16,907 -0.17(-2.21%)
Feb 27, 2017 7.570 7.860 7.570 7.680 2,083 +0.03(+0.39%)
Feb 24, 2017 7.720 7.790 7.590 7.650 13,935 -0.21(-2.73%)
Feb 23, 2017 7.900 7.920 7.770 7.865 5,766 +0.08(+0.96%)
Feb 22, 2017 7.740 7.790 7.570 7.790 10,310 -0.03(-0.38%)
Feb 21, 2017 7.910 7.910 7.750 7.820 294,607 -0.13(-1.64%)
Feb 17, 2017 7.950 7.950 7.950 0 +0.05(+0.63%)
Feb 16, 2017 8.070 8.080 7.840 7.900 8,294 -0.08(-1.00%)
Feb 15, 2017 7.850 8.030 7.760 7.980 15,594 +0.11(+1.40%)
Feb 14, 2017 7.740 7.870 7.700 7.870 8,772 +0.13(+1.68%)
Feb 13, 2017 7.620 7.740 7.620 7.740 6,260 -0.02(-0.26%)
Feb 10, 2017 7.690 7.780 7.690 7.760 2,916 +0.10(+1.37%)
Feb 09, 2017 7.700 7.700 7.600 7.655 5,575 -0.02(-0.25%)
Feb 08, 2017 7.630 7.690 7.630 7.674 12,821 +0.13(+1.78%)
Feb 07, 2017 7.770 7.770 7.510 7.540 19,006 -0.28(-3.63%)
Feb 06, 2017 7.900 7.900 7.610 7.824 30,500 -0.15(-1.83%)
Feb 03, 2017 8.020 8.020 7.940 7.970 11,152 -0.08(-0.99%)
Feb 02, 2017 7.880 8.050 7.880 8.050 34,884 +0.19(+2.42%)
Feb 01, 2017 7.750 7.910 7.680 7.860 33,496 +0.30(+3.97%)
Jan 31, 2017 7.600 7.620 7.520 7.560 30,405 -0.04(-0.53%)
Jan 30, 2017 7.570 7.670 7.570 7.600 21,110 +0.03(+0.40%)
Jan 27, 2017 7.520 7.570 7.485 7.570 13,324 -0.02(-0.26%)
Jan 26, 2017 7.670 7.670 7.530 7.590 125,967 -0.12(-1.56%)
Jan 25, 2017 7.690 7.730 7.650 7.710 21,193 +0.12(+1.58%)
Jan 24, 2017 7.510 7.600 7.510 7.590 143,806 +0.04(+0.53%)
Jan 23, 2017 7.070 7.680 7.070 7.550 58,879 -0.04(-0.53%)
Jan 20, 2017 7.520 7.590 7.500 7.590 6,552 -0.02(-0.26%)
Jan 19, 2017 7.430 7.610 7.430 7.610 5,154 +0.13(+1.74%)
Jan 18, 2017 7.390 7.530 7.390 7.480 87,579 +0.08(+1.08%)
Jan 17, 2017 7.355 7.440 7.320 7.400 307,277 +0.02(+0.27%)
Jan 13, 2017 7.380 7.380 7.380 0 -0.12(-1.60%)
Jan 12, 2017 7.670 7.670 7.450 7.500 32,617 -0.04(-0.46%)
Jan 11, 2017 7.370 7.580 7.320 7.535 34,460 +0.04(+0.47%)
Jan 10, 2017 7.390 7.590 7.390 7.500 12,465 +0.29(+4.02%)
Jan 09, 2017 7.220 7.269 7.200 7.210 25,563 -0.02(-0.28%)
Jan 06, 2017 7.170 7.350 7.140 7.230 33,115 -0.12(-1.63%)
Jan 05, 2017 7.190 7.350 7.130 7.350 11,827 +0.23(+3.23%)
Jan 04, 2017 7.120 7.150 7.080 7.120 9,102 +0.08(+1.14%)
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.