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

Jbs S.A. ADR (OP: JBSAY )

11.15 +0.09 (+0.81%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
Sep 28, 2012 6.680 6.680 6.500 6.620 2,787 -0.16(-2.36%)
Sep 27, 2012 6.800 6.800 6.780 6.780 7,820 +0.18(+2.73%)
Sep 24, 2012 6.600 6.600 6.600 0 -0.02(-0.30%)
Sep 21, 2012 6.400 6.620 6.400 6.620 5,210 +0.58(+9.60%)
Sep 18, 2012 6.040 6.040 6.040 0 +0.04(+0.67%)
Sep 17, 2012 6.040 6.250 6.000 6.000 1,302 -0.22(-3.54%)
Sep 14, 2012 6.250 6.250 6.220 6.220 2,000 +0.05(+0.81%)
Sep 13, 2012 6.000 6.170 6.000 6.170 24,000 +0.40(+6.93%)
Sep 11, 2012 5.770 5.770 5.770 0 +0.02(+0.35%)
Sep 10, 2012 5.800 5.800 5.750 5.750 600 -0.05(-0.86%)
Sep 07, 2012 5.800 5.800 5.800 5.800 500 +0.13(+2.29%)
Sep 05, 2012 5.670 5.670 5.670 0 +0.07(+1.25%)
Sep 04, 2012 5.740 5.750 5.550 5.600 11,000 -0.29(-4.92%)
Aug 29, 2012 5.890 5.890 5.890 5.890 0 -0.06(-1.01%)
Aug 27, 2012 5.950 5.950 5.950 5.950 500 +0.05(+0.85%)
Aug 23, 2012 5.900 5.900 5.900 0 +0.27(+4.80%)
Aug 20, 2012 5.630 5.630 5.630 0 +0.03(+0.54%)
Aug 16, 2012 5.600 5.600 5.600 0 +0.18(+3.32%)
Aug 15, 2012 5.450 5.450 5.420 5.420 1,980 -0.07(-1.28%)
Aug 14, 2012 5.500 5.600 5.470 5.490 30,530 +0.02(+0.37%)
Aug 13, 2012 5.420 5.470 5.310 5.470 3,846 -0.23(-4.04%)
Aug 11, 2012 5.500 5.700 5.500 5.700 28,396 +0.00(+0.00%)
Aug 10, 2012 5.500 5.700 5.500 5.700 28,396 +0.10(+1.79%)
Aug 09, 2012 5.600 5.600 5.560 5.600 10,000 -0.25(-4.27%)
Aug 08, 2012 5.710 5.850 5.710 5.850 780 +0.08(+1.39%)
Aug 07, 2012 5.850 5.850 5.720 5.770 11,291 +0.12(+2.12%)
Aug 06, 2012 5.500 5.650 5.500 5.650 2,063 +0.34(+6.40%)
Aug 03, 2012 5.350 5.350 5.310 5.310 1,200 +0.14(+2.71%)
Aug 01, 2012 5.170 5.170 5.170 0 -0.08(-1.52%)
Jul 31, 2012 5.550 5.550 5.250 5.250 1,200 -0.15(-2.78%)
Jul 30, 2012 5.400 5.400 5.400 5.400 791 +0.00(+0.00%)
Jul 27, 2012 5.000 5.580 5.000 5.400 6,441 +0.45(+9.09%)
Jul 26, 2012 4.950 4.950 4.950 4.950 200 +0.02(+0.41%)
Jul 25, 2012 4.930 4.930 4.930 4.930 500 -0.17(-3.33%)
Jul 24, 2012 5.000 5.100 5.000 5.100 700 +0.00(+0.00%)
Jul 23, 2012 5.350 5.350 5.050 5.100 9,900 -0.45(-8.11%)
Jul 20, 2012 5.550 5.550 5.550 5.550 500 -0.10(-1.77%)
Jul 19, 2012 5.650 5.650 5.650 5.650 129 +0.04(+0.71%)
Jul 18, 2012 5.610 5.610 5.610 5.610 2,000 +0.00(+0.00%)
Jul 17, 2012 5.540 5.610 5.520 5.610 6,000 +0.13(+2.37%)
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.