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

Jbs S.A. ADR (OP: JBSAY )

9.100 +0.130 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 28, 2010 9.520 9.520 9.520 9.520 0 -0.28(-2.86%)
Apr 26, 2010 9.800 9.800 9.800 9.800 0 +0.20(+2.08%)
Apr 23, 2010 9.600 9.600 9.600 9.600 500 -0.33(-3.32%)
Apr 21, 2010 9.930 9.930 9.930 9.930 0 +0.32(+3.33%)
Apr 16, 2010 9.610 9.610 9.610 9.610 0 -0.13(-1.33%)
Apr 14, 2010 9.740 9.740 9.740 9.740 0 +0.33(+3.51%)
Apr 09, 2010 9.410 9.410 9.410 9.410 0 +0.38(+4.21%)
Apr 08, 2010 9.030 9.030 9.030 9.030 200 +0.00(+0.00%)
Apr 07, 2010 9.030 9.030 9.030 9.030 200 -0.14(-1.53%)
Apr 06, 2010 9.170 9.170 9.170 9.170 1,000 +0.09(+0.99%)
Apr 01, 2010 9.080 9.080 9.080 9.080 0 +0.43(+4.97%)
Mar 30, 2010 8.650 8.650 8.650 8.650 0 +0.06(+0.70%)
Mar 29, 2010 8.710 8.710 8.400 8.590 7,749 +0.09(+1.06%)
Mar 26, 2010 8.500 8.670 8.500 8.500 2,250 -0.44(-4.92%)
Mar 24, 2010 8.940 8.940 8.940 8.940 0 -0.30(-3.25%)
Mar 23, 2010 9.240 9.240 9.240 9.240 500 +0.50(+5.72%)
Mar 19, 2010 8.740 8.740 8.740 8.740 0 -0.39(-4.27%)
Mar 18, 2010 9.240 9.500 9.130 9.130 16,024 -0.54(-5.58%)
Mar 17, 2010 10.01 10.01 9.670 9.670 1,876 -0.42(-4.16%)
Mar 15, 2010 10.09 10.09 10.09 10.09 0 -0.53(-4.99%)
Mar 12, 2010 10.20 10.62 10.20 10.62 300 -0.13(-1.21%)
Mar 10, 2010 10.75 10.75 10.75 10.75 0 +0.20(+1.90%)
Mar 02, 2010 10.55 10.55 10.55 10.55 0 +0.10(+0.96%)
Mar 01, 2010 10.45 10.45 10.45 10.45 500 -0.27(-2.52%)
Feb 26, 2010 10.72 10.72 10.72 10.72 100 +0.42(+4.08%)
Feb 25, 2010 10.30 10.30 10.30 10.30 140 -0.20(-1.90%)
Feb 24, 2010 10.50 10.50 10.50 10.50 220 +0.00(+0.00%)
Feb 23, 2010 10.17 10.50 10.17 10.50 675 -0.44(-4.02%)
Feb 19, 2010 10.94 10.94 10.94 0 +0.49(+4.69%)
Feb 18, 2010 10.47 10.47 10.45 10.45 2,149 +0.69(+7.07%)
Feb 16, 2010 9.760 9.760 9.760 0 -0.34(-3.37%)
Feb 11, 2010 10.10 10.10 10.10 0 +0.19(+1.92%)
Feb 10, 2010 10.28 10.28 9.910 9.910 7,556 +0.44(+4.65%)
Feb 08, 2010 9.470 9.470 9.470 0 +0.12(+1.28%)
Feb 05, 2010 9.700 9.700 9.350 9.350 1,500 -0.75(-7.43%)
Feb 04, 2010 10.10 10.10 10.10 10.10 500 -0.17(-1.66%)
Feb 03, 2010 10.40 10.40 10.27 10.27 764 -0.09(-0.87%)
Feb 02, 2010 10.55 10.55 10.36 10.36 1,341 -0.12(-1.15%)
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.