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 UNCHANGED
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 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%)
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.