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 (%)
Dec 29, 2017 5.910 5.910 5.910 0 +0.08(+1.37%)
Dec 28, 2017 5.865 5.865 5.790 5.830 415,247 +0.02(+0.34%)
Dec 27, 2017 5.640 5.810 5.640 5.810 432,006 +0.19(+3.38%)
Dec 26, 2017 5.400 5.640 5.400 5.620 154,959 +0.16(+2.93%)
Dec 22, 2017 5.410 5.490 5.400 5.460 26,795 +0.04(+0.74%)
Dec 21, 2017 5.500 5.500 5.350 5.420 30,356 +0.03(+0.46%)
Dec 20, 2017 5.380 5.440 5.380 5.395 30,163 -0.06(-1.01%)
Dec 19, 2017 5.450 5.540 5.410 5.450 81,333 +0.03(+0.55%)
Dec 18, 2017 5.370 5.490 5.370 5.420 47,073 +0.10(+1.88%)
Dec 15, 2017 5.250 5.320 5.220 5.320 158,039 +0.17(+3.30%)
Dec 14, 2017 5.140 5.206 5.080 5.150 130,361 -0.02(-0.39%)
Dec 13, 2017 5.250 5.300 5.100 5.170 68,361 -0.06(-1.15%)
Dec 12, 2017 5.050 5.240 5.010 5.230 224,111 +0.06(+1.06%)
Dec 11, 2017 5.135 5.250 5.030 5.175 151,959 -0.09(-1.80%)
Dec 08, 2017 5.190 5.290 5.190 5.270 4,567 +0.04(+0.76%)
Dec 07, 2017 5.260 5.280 5.140 5.230 94,892 -0.18(-3.33%)
Dec 06, 2017 5.440 5.500 5.320 5.410 270,358 +0.03(+0.56%)
Dec 05, 2017 5.510 5.600 5.250 5.380 207,195 +0.10(+1.99%)
Dec 04, 2017 5.230 5.350 5.210 5.275 330,161 +0.27(+5.29%)
Dec 01, 2017 5.070 5.070 4.980 5.010 84,359 +0.14(+2.87%)
Nov 30, 2017 4.740 4.880 4.700 4.870 119,619 +0.05(+1.04%)
Nov 29, 2017 4.740 4.860 4.710 4.820 113,595 -0.16(-3.21%)
Nov 28, 2017 4.925 5.000 4.850 4.980 7,762 +0.14(+2.89%)
Nov 27, 2017 4.800 4.900 4.720 4.840 7,601 -0.00(-0.10%)
Nov 24, 2017 5.015 5.040 4.845 4.845 8,115 -0.04(-0.72%)
Nov 22, 2017 5.010 5.142 4.810 4.880 23,501 +0.10(+2.09%)
Nov 21, 2017 4.970 5.000 4.750 4.780 49,134 +0.04(+0.84%)
Nov 20, 2017 4.700 4.740 4.690 4.740 33,693 +0.04(+0.85%)
Nov 17, 2017 4.680 4.700 4.610 4.700 50,076 -0.01(-0.21%)
Nov 16, 2017 4.850 4.850 4.710 4.710 12,686 -0.02(-0.42%)
Nov 15, 2017 4.720 4.770 4.650 4.730 23,280 -0.09(-1.87%)
Nov 14, 2017 5.020 5.090 4.720 4.820 373,238 +0.04(+0.84%)
Nov 13, 2017 4.780 4.830 4.760 4.780 11,472 +0.00(+0.00%)
Nov 10, 2017 4.955 4.960 4.700 4.780 19,646 -0.17(-3.34%)
Nov 09, 2017 4.710 5.010 4.710 4.945 226,065 +0.29(+6.34%)
Nov 08, 2017 4.478 4.670 4.420 4.650 136,018 +0.23(+5.20%)
Nov 07, 2017 4.600 4.600 4.380 4.420 206,225 -0.21(-4.54%)
Nov 06, 2017 4.540 4.650 4.420 4.630 45,944 +0.24(+5.47%)
Nov 03, 2017 4.620 4.670 4.210 4.390 323,177 -0.31(-6.60%)
Nov 02, 2017 4.630 4.700 4.600 4.700 21,707 +0.06(+1.29%)
Nov 01, 2017 4.700 4.710 4.590 4.640 64,431 -0.02(-0.43%)
Oct 31, 2017 4.610 4.683 4.610 4.660 185,463 +0.05(+1.08%)
Oct 30, 2017 4.725 4.750 4.560 4.610 325,401 -0.17(-3.56%)
Oct 27, 2017 4.760 4.840 4.700 4.780 57,101 +0.05(+1.06%)
Oct 26, 2017 5.010 5.010 4.700 4.730 253,449 -0.28(-5.59%)
Oct 25, 2017 4.860 5.010 4.850 5.010 189,432 +0.23(+4.81%)
Oct 24, 2017 4.850 4.880 4.750 4.780 434,118 -0.13(-2.65%)
Oct 23, 2017 5.010 5.090 4.892 4.910 102,512 -0.12(-2.39%)
Oct 20, 2017 5.070 5.080 5.020 5.030 722,749 -0.09(-1.68%)
Oct 19, 2017 5.150 5.160 5.090 5.116 596,265 -0.11(-2.18%)
Oct 18, 2017 5.150 5.260 5.100 5.230 173,848 -0.08(-1.51%)
Oct 17, 2017 5.350 5.360 5.200 5.310 60,949 -0.09(-1.67%)
Oct 16, 2017 5.532 5.570 5.400 5.400 29,565 -0.17(-3.14%)
Oct 13, 2017 5.500 5.580 5.500 5.575 277,024 +0.08(+1.55%)
Oct 12, 2017 5.500 5.500 5.460 5.490 43,457 +0.06(+1.01%)
Oct 11, 2017 5.400 5.450 5.400 5.435 133,016 +0.04(+0.74%)
Oct 10, 2017 5.440 5.450 5.370 5.395 267,796 +0.07(+1.41%)
Oct 09, 2017 5.400 5.415 5.280 5.320 155,749 -0.14(-2.56%)
Oct 06, 2017 5.550 5.550 5.400 5.460 184,309 -0.14(-2.50%)
Oct 05, 2017 5.700 5.750 5.580 5.600 140,728 -0.01(-0.16%)
Oct 04, 2017 5.650 5.660 5.580 5.609 105,662 +0.03(+0.52%)
Oct 03, 2017 5.560 5.590 5.530 5.580 36,042 +0.09(+1.64%)
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.