Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

8.435 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 18, 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 18, 2024 8.490 8.540 8.347 8.435 103,289 -0.00(-0.06%)
Apr 17, 2024 8.500 8.570 8.400 8.440 29,926 -0.06(-0.71%)
Apr 16, 2024 8.810 8.810 8.500 8.500 29,868 -0.31(-3.54%)
Apr 15, 2024 8.510 8.930 8.510 8.812 62,895 +0.21(+2.47%)
Apr 12, 2024 8.520 8.600 8.480 8.600 29,606 -0.10(-1.15%)
Apr 11, 2024 8.740 8.770 8.640 8.700 68,459 -0.02(-0.23%)
Apr 10, 2024 8.760 8.760 8.610 8.720 29,546 -0.22(-2.46%)
Apr 09, 2024 8.600 8.940 8.600 8.940 576,121 +0.46(+5.42%)
Apr 08, 2024 8.440 8.550 8.361 8.480 915,211 +0.13(+1.56%)
Apr 05, 2024 8.510 8.600 8.340 8.350 405,726 -0.20(-2.34%)
Apr 04, 2024 8.750 8.750 8.490 8.550 161,706 +0.06(+0.71%)
Apr 03, 2024 8.270 8.490 8.170 8.490 129,015 +0.17(+2.04%)
Apr 02, 2024 8.300 8.320 8.207 8.320 48,296 +0.02(+0.24%)
Apr 01, 2024 8.410 8.690 8.250 8.300 143,261 -0.20(-2.35%)
Mar 28, 2024 8.720 8.780 8.500 8.500 219,552 -0.31(-3.47%)
Mar 27, 2024 8.710 8.820 8.700 8.806 148,905 -0.13(-1.50%)
Mar 26, 2024 9.030 9.033 8.850 8.940 126,540 -0.18(-1.97%)
Mar 25, 2024 9.110 9.150 9.020 9.120 182,900 -0.06(-0.65%)
Mar 22, 2024 9.140 9.210 9.100 9.180 129,483 -0.06(-0.65%)
Mar 21, 2024 9.300 9.340 9.220 9.240 70,052 -0.01(-0.11%)
Mar 20, 2024 9.140 9.280 9.120 9.250 50,670 +0.08(+0.87%)
Mar 19, 2024 9.136 9.223 9.136 9.170 76,613 +0.00(+0.00%)
Mar 18, 2024 9.240 9.300 9.090 9.170 40,436 -0.19(-2.03%)
Mar 15, 2024 9.390 9.460 9.267 9.360 37,954 -0.03(-0.31%)
Mar 14, 2024 9.400 9.435 9.350 9.389 86,790 -0.01(-0.12%)
Mar 13, 2024 9.170 9.400 9.160 9.400 59,882 +0.31(+3.46%)
Mar 12, 2024 8.900 9.095 8.900 9.086 70,910 +0.15(+1.63%)
Mar 11, 2024 8.800 8.940 8.730 8.940 51,734 +0.24(+2.76%)
Mar 08, 2024 8.670 8.750 8.670 8.700 26,700 +0.05(+0.53%)
Mar 07, 2024 8.780 8.790 8.600 8.654 53,917 -0.09(-0.98%)
Mar 06, 2024 9.100 9.100 8.740 8.740 57,889 -0.41(-4.48%)
Mar 05, 2024 9.170 9.340 9.150 9.150 370,955 +0.00(+0.00%)
Mar 04, 2024 9.080 9.190 9.070 9.150 50,326 +0.01(+0.11%)
Mar 01, 2024 9.410 9.410 9.135 9.140 19,522 -0.18(-1.93%)
Feb 29, 2024 9.220 9.320 9.180 9.320 114,437 +0.30(+3.33%)
Feb 28, 2024 9.300 9.300 9.020 9.020 109,740 -0.22(-2.39%)
Feb 27, 2024 9.070 9.300 9.030 9.241 111,018 +0.39(+4.42%)
Feb 26, 2024 8.770 8.910 8.770 8.850 183,908 +0.38(+4.42%)
Feb 23, 2024 8.460 8.572 8.457 8.475 100,336 -0.21(-2.36%)
Feb 22, 2024 8.910 8.910 8.675 8.680 63,719 -0.26(-2.91%)
Feb 21, 2024 8.820 8.980 8.730 8.940 32,630 -0.02(-0.20%)
Feb 20, 2024 8.890 8.980 8.890 8.958 37,911 -0.03(-0.29%)
Feb 16, 2024 8.960 9.000 8.844 8.984 87,729 +0.03(+0.38%)
Feb 15, 2024 9.110 9.150 8.950 8.950 47,964 -0.02(-0.22%)
Feb 14, 2024 8.952 9.120 8.850 8.970 80,446 +0.08(+0.90%)
Feb 13, 2024 8.930 8.932 8.830 8.890 13,081 -0.13(-1.45%)
Feb 12, 2024 8.800 9.100 8.800 9.021 85,430 +0.03(+0.38%)
Feb 09, 2024 9.130 9.166 8.956 8.986 86,031 -0.28(-3.06%)
Feb 08, 2024 9.250 9.340 9.136 9.270 247,425 -0.17(-1.80%)
Feb 07, 2024 9.400 9.480 9.400 9.440 95,664 +0.09(+0.96%)
Feb 06, 2024 9.450 9.580 9.350 9.350 28,979 -0.06(-0.64%)
Feb 05, 2024 9.300 9.410 9.244 9.410 74,555 +0.24(+2.62%)
Feb 02, 2024 9.160 9.210 9.030 9.170 31,325 -0.13(-1.40%)
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.