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

Jbs S.A. ADR (OP: JBSAY )

11.32 -0.18 (-1.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
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%)
Jul 03, 2017 3.985 4.210 3.980 4.210 62,742 +0.21(+5.25%)
Jun 30, 2017 3.895 4.070 3.890 4.000 316,290 +0.16(+4.17%)
Jun 29, 2017 3.800 3.900 3.790 3.840 268,533 +0.05(+1.32%)
Jun 28, 2017 3.780 3.800 3.728 3.790 35,112 +0.03(+0.80%)
Jun 27, 2017 3.780 3.800 3.750 3.760 183,209 -0.04(-1.05%)
Jun 26, 2017 3.860 3.880 3.760 3.800 89,474 +0.01(+0.26%)
Jun 23, 2017 3.800 3.820 3.755 3.790 315,696 -0.06(-1.56%)
Jun 22, 2017 3.820 3.880 3.735 3.850 106,160 +0.04(+1.05%)
Jun 21, 2017 3.690 3.840 3.670 3.810 154,858 +0.16(+4.38%)
Jun 20, 2017 3.940 3.940 3.570 3.650 445,015 -0.29(-7.36%)
Jun 19, 2017 3.900 4.000 3.850 3.940 666,269 -0.13(-3.19%)
Jun 16, 2017 4.460 4.460 4.020 4.070 192,974 -0.04(-0.97%)
Jun 15, 2017 4.190 4.190 4.110 4.110 61,535 -0.09(-2.14%)
Jun 14, 2017 4.140 4.240 4.140 4.200 104,680 +0.03(+0.72%)
Jun 13, 2017 4.220 4.220 4.110 4.170 127,506 -0.11(-2.66%)
Jun 12, 2017 4.430 4.550 4.240 4.284 586,603 -0.18(-4.05%)
Jun 09, 2017 4.440 4.570 4.350 4.465 549,569 -0.16(-3.35%)
Jun 08, 2017 4.520 4.620 4.440 4.620 353,969 -0.09(-1.99%)
Jun 07, 2017 4.900 4.900 4.660 4.714 64,793 -0.12(-2.50%)
Jun 06, 2017 4.650 4.890 4.590 4.835 163,525 +0.35(+7.92%)
Jun 05, 2017 4.665 4.665 4.420 4.480 185,407 -0.21(-4.42%)
Jun 02, 2017 4.880 4.880 4.586 4.687 212,166 -0.14(-2.96%)
Jun 01, 2017 5.147 5.300 4.800 4.830 715,672 -0.10(-2.03%)
May 31, 2017 4.760 4.930 4.720 4.930 477,516 +0.42(+9.31%)
May 30, 2017 4.680 4.770 4.480 4.510 462,893 -0.17(-3.63%)
May 26, 2017 4.660 4.940 4.570 4.680 2,979,056 -0.19(-3.90%)
May 25, 2017 4.130 4.990 4.125 4.870 1,119,168 +0.71(+17.07%)
May 24, 2017 4.170 4.250 3.980 4.160 1,080,547 +0.14(+3.48%)
May 23, 2017 3.465 4.072 3.410 4.020 3,406,226 +0.34(+9.24%)
May 22, 2017 5.140 5.280 3.630 3.680 1,066,351 -1.68(-31.34%)
May 19, 2017 5.340 5.410 5.100 5.360 466,482 +0.28(+5.51%)
May 18, 2017 5.860 5.860 4.400 5.080 1,364,561 -1.04(-16.99%)
May 17, 2017 6.150 6.260 6.120 6.120 53,478 -0.25(-3.92%)
May 16, 2017 6.720 6.720 6.360 6.370 118,612 -0.54(-7.88%)
May 15, 2017 7.000 7.070 6.915 6.915 28,108 -0.04(-0.65%)
May 12, 2017 6.985 7.020 6.880 6.960 71,182 -0.28(-3.87%)
May 11, 2017 7.000 7.240 6.900 7.240 3,518 +0.02(+0.28%)
May 10, 2017 7.100 7.230 7.070 7.220 48,186 +0.22(+3.14%)
May 09, 2017 6.810 7.000 6.810 7.000 6,111 +0.26(+3.86%)
May 08, 2017 6.750 7.000 6.685 6.740 5,601 -0.01(-0.15%)
May 05, 2017 6.770 6.790 6.700 6.750 15,613 +0.08(+1.20%)
May 04, 2017 6.870 6.870 6.650 6.670 12,376 -0.27(-3.89%)
May 03, 2017 6.910 6.990 6.900 6.940 21,234 +0.00(+0.00%)
May 02, 2017 6.750 6.950 6.730 6.940 187,669 +0.29(+4.28%)
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.