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 (%)
Sep 29, 2017 5.260 5.440 5.260 5.370 591,082 +0.14(+2.68%)
Sep 28, 2017 5.240 5.330 5.170 5.230 407,847 -0.05(-0.95%)
Sep 27, 2017 5.330 5.400 5.270 5.280 429,078 -0.05(-0.94%)
Sep 26, 2017 5.250 5.340 5.240 5.330 268,608 +0.05(+0.95%)
Sep 25, 2017 5.430 5.430 5.240 5.280 82,767 -0.08(-1.49%)
Sep 22, 2017 5.290 5.360 5.200 5.360 248,114 +0.07(+1.32%)
Sep 21, 2017 5.300 5.300 5.220 5.290 115,329 -0.05(-0.94%)
Sep 20, 2017 5.440 5.440 5.300 5.340 407,075 -0.05(-0.93%)
Sep 19, 2017 5.560 5.560 5.360 5.390 334,588 -0.02(-0.37%)
Sep 18, 2017 5.550 5.600 5.400 5.410 468,114 -0.23(-4.08%)
Sep 15, 2017 5.620 5.720 5.520 5.640 255,409 +0.04(+0.71%)
Sep 14, 2017 5.510 5.600 5.394 5.600 553,547 +0.38(+7.28%)
Sep 13, 2017 5.150 5.270 5.070 5.220 437,372 -0.02(-0.38%)
Sep 12, 2017 5.258 5.330 5.190 5.240 1,221,959 -0.15(-2.78%)
Sep 11, 2017 5.300 5.450 5.300 5.390 384,004 +0.06(+1.13%)
Sep 08, 2017 5.270 5.500 5.250 5.330 337,206 +0.07(+1.33%)
Sep 07, 2017 5.320 5.450 5.230 5.260 237,865 +0.09(+1.74%)
Sep 06, 2017 5.001 5.240 4.900 5.170 401,091 +0.08(+1.57%)
Sep 05, 2017 5.130 5.280 5.010 5.090 412,778 -0.41(-7.45%)
Sep 01, 2017 5.700 5.700 5.460 5.500 57,976 +0.04(+0.73%)
Aug 31, 2017 5.650 5.700 5.460 5.460 175,851 -0.18(-3.19%)
Aug 30, 2017 5.660 5.680 5.610 5.640 49,012 -0.02(-0.35%)
Aug 29, 2017 5.700 5.720 5.600 5.660 84,538 -0.12(-2.08%)
Aug 28, 2017 6.000 6.000 5.600 5.780 250,712 +0.18(+3.21%)
Aug 25, 2017 5.515 5.710 5.460 5.600 693,030 +0.27(+5.07%)
Aug 24, 2017 5.230 5.330 5.220 5.330 26,677 +0.09(+1.72%)
Aug 23, 2017 5.150 5.240 5.140 5.240 19,930 +0.15(+2.95%)
Aug 22, 2017 5.250 5.250 5.090 5.090 8,315 -0.11(-2.12%)
Aug 21, 2017 5.250 5.270 5.145 5.200 9,760 -0.04(-0.76%)
Aug 18, 2017 5.340 5.340 5.150 5.240 88,833 -0.06(-1.13%)
Aug 17, 2017 5.480 5.490 5.290 5.300 185,258 -0.27(-4.85%)
Aug 16, 2017 5.475 5.570 5.450 5.570 216,215 +0.15(+2.67%)
Aug 15, 2017 5.370 5.550 5.350 5.425 213,198 +0.08(+1.40%)
Aug 14, 2017 5.310 5.430 5.310 5.350 50,619 +0.06(+1.13%)
Aug 11, 2017 5.060 5.320 5.060 5.290 31,404 +0.28(+5.59%)
Aug 10, 2017 5.250 5.250 5.000 5.010 108,186 -0.24(-4.57%)
Aug 09, 2017 5.290 5.290 5.190 5.250 135,051 -0.15(-2.78%)
Aug 08, 2017 5.160 5.440 5.150 5.400 568,475 +0.33(+6.51%)
Aug 07, 2017 5.040 5.070 5.000 5.070 26,215 +0.03(+0.60%)
Aug 04, 2017 5.020 5.050 4.950 5.040 95,971 +0.03(+0.60%)
Aug 03, 2017 4.977 5.010 4.910 5.010 77,936 +0.08(+1.71%)
Aug 02, 2017 4.885 4.950 4.830 4.926 47,910 -0.01(-0.28%)
Aug 01, 2017 5.010 5.010 4.900 4.940 153,345 +0.07(+1.44%)
Jul 31, 2017 4.850 4.900 4.850 4.870 69,179 +0.04(+0.72%)
Jul 28, 2017 4.980 4.980 4.780 4.835 174,403 -0.12(-2.52%)
Jul 27, 2017 4.890 5.000 4.890 4.960 288,581 +0.22(+4.64%)
Jul 26, 2017 4.600 4.740 4.560 4.740 618,630 +0.28(+6.28%)
Jul 25, 2017 4.490 4.500 4.430 4.460 42,574 +0.03(+0.56%)
Jul 24, 2017 4.450 4.450 4.410 4.435 38,955 -0.02(-0.34%)
Jul 21, 2017 4.560 4.560 4.450 4.450 164,299 -0.12(-2.73%)
Jul 20, 2017 4.600 4.600 4.565 4.575 19,597 +0.06(+1.22%)
Jul 19, 2017 4.580 4.580 4.440 4.520 92,000 -0.04(-0.77%)
Jul 18, 2017 4.510 4.580 4.510 4.555 35,330 -0.04(-0.98%)
Jul 17, 2017 4.560 4.620 4.500 4.600 64,866 +0.03(+0.66%)
Jul 14, 2017 4.570 4.600 4.460 4.570 514,716 +0.02(+0.44%)
Jul 13, 2017 4.440 4.550 4.430 4.550 356,451 +0.37(+8.85%)
Jul 12, 2017 4.190 4.190 4.060 4.180 76,473 +0.09(+2.20%)
Jul 11, 2017 4.040 4.110 4.020 4.090 19,890 +0.08(+2.00%)
Jul 10, 2017 3.980 4.010 3.960 4.010 22,935 +0.08(+2.04%)
Jul 07, 2017 3.880 3.967 3.855 3.930 55,954 +0.09(+2.34%)
Jul 06, 2017 3.940 3.940 3.840 3.840 57,839 -0.15(-3.76%)
Jul 05, 2017 4.100 4.150 3.920 3.990 93,933 -0.22(-5.23%)
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.