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, 2018 5.160 5.160 5.000 5.050 63,802 -0.17(-3.16%)
Apr 27, 2018 5.420 5.420 5.215 5.215 311,428 -0.15(-2.71%)
Apr 26, 2018 5.200 5.370 5.200 5.360 243,161 +0.13(+2.49%)
Apr 25, 2018 5.263 5.263 5.140 5.230 399,119 -0.11(-2.06%)
Apr 24, 2018 5.370 5.390 5.260 5.340 13,447 +0.04(+0.85%)
Apr 23, 2018 5.400 5.410 5.290 5.295 84,015 -0.10(-1.85%)
Apr 20, 2018 5.340 5.450 5.330 5.395 66,559 -0.06(-1.01%)
Apr 19, 2018 5.470 5.510 5.390 5.450 62,824 -0.05(-0.91%)
Apr 18, 2018 5.400 5.520 5.390 5.500 189,248 +0.18(+3.38%)
Apr 17, 2018 5.240 5.380 5.230 5.320 155,504 +0.05(+1.03%)
Apr 16, 2018 5.390 5.390 5.260 5.266 220,051 -0.11(-2.12%)
Apr 13, 2018 5.450 5.470 5.360 5.380 431,249 -0.21(-3.67%)
Apr 12, 2018 5.540 5.585 5.500 5.585 56,523 +0.08(+1.55%)
Apr 11, 2018 5.310 5.520 5.310 5.500 33,654 +0.26(+4.96%)
Apr 10, 2018 5.250 5.280 5.210 5.240 256,752 -0.06(-1.13%)
Apr 09, 2018 5.360 5.420 5.290 5.300 96,347 -0.10(-1.85%)
Apr 06, 2018 5.500 5.500 5.340 5.400 84,563 +0.01(+0.19%)
Apr 05, 2018 5.550 5.550 5.380 5.390 179,594 -0.15(-2.71%)
Apr 04, 2018 5.100 5.550 5.100 5.540 228,428 +0.15(+2.78%)
Apr 03, 2018 5.650 5.650 5.360 5.390 14,357 -0.29(-5.11%)
Apr 02, 2018 5.760 5.760 5.570 5.680 21,058 +0.03(+0.53%)
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%)
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.