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 UNCHANGED
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 (%)
Mar 28, 2024 8.720 8.780 8.500 8.500 219,552 -0.31(-3.47%)
Mar 27, 2024 8.710 8.820 8.700 8.806 148,905 -0.13(-1.50%)
Mar 26, 2024 9.030 9.033 8.850 8.940 126,540 -0.18(-1.97%)
Mar 25, 2024 9.110 9.150 9.020 9.120 182,900 -0.06(-0.65%)
Mar 22, 2024 9.140 9.210 9.100 9.180 129,483 -0.06(-0.65%)
Mar 21, 2024 9.300 9.340 9.220 9.240 70,052 -0.01(-0.11%)
Mar 20, 2024 9.140 9.280 9.120 9.250 50,670 +0.08(+0.87%)
Mar 19, 2024 9.136 9.223 9.136 9.170 76,613 +0.00(+0.00%)
Mar 18, 2024 9.240 9.300 9.090 9.170 40,436 -0.19(-2.03%)
Mar 15, 2024 9.390 9.460 9.267 9.360 37,954 -0.03(-0.31%)
Mar 14, 2024 9.400 9.435 9.350 9.389 86,790 -0.01(-0.12%)
Mar 13, 2024 9.170 9.400 9.160 9.400 59,882 +0.31(+3.46%)
Mar 12, 2024 8.900 9.095 8.900 9.086 70,910 +0.15(+1.63%)
Mar 11, 2024 8.800 8.940 8.730 8.940 51,734 +0.24(+2.76%)
Mar 08, 2024 8.670 8.750 8.670 8.700 26,700 +0.05(+0.53%)
Mar 07, 2024 8.780 8.790 8.600 8.654 53,917 -0.09(-0.98%)
Mar 06, 2024 9.100 9.100 8.740 8.740 57,889 -0.41(-4.48%)
Mar 05, 2024 9.170 9.340 9.150 9.150 370,955 +0.00(+0.00%)
Mar 04, 2024 9.080 9.190 9.070 9.150 50,326 +0.01(+0.11%)
Mar 01, 2024 9.410 9.410 9.135 9.140 19,522 -0.18(-1.93%)
Feb 29, 2024 9.220 9.320 9.180 9.320 114,437 +0.30(+3.33%)
Feb 28, 2024 9.300 9.300 9.020 9.020 109,740 -0.22(-2.39%)
Feb 27, 2024 9.070 9.300 9.030 9.241 111,018 +0.39(+4.42%)
Feb 26, 2024 8.770 8.910 8.770 8.850 183,908 +0.38(+4.42%)
Feb 23, 2024 8.460 8.572 8.457 8.475 100,336 -0.21(-2.36%)
Feb 22, 2024 8.910 8.910 8.675 8.680 63,719 -0.26(-2.91%)
Feb 21, 2024 8.820 8.980 8.730 8.940 32,630 -0.02(-0.20%)
Feb 20, 2024 8.890 8.980 8.890 8.958 37,911 -0.03(-0.29%)
Feb 16, 2024 8.960 9.000 8.844 8.984 87,729 +0.03(+0.38%)
Feb 15, 2024 9.110 9.150 8.950 8.950 47,964 -0.02(-0.22%)
Feb 14, 2024 8.952 9.120 8.850 8.970 80,446 +0.08(+0.90%)
Feb 13, 2024 8.930 8.932 8.830 8.890 13,081 -0.13(-1.45%)
Feb 12, 2024 8.800 9.100 8.800 9.021 85,430 +0.03(+0.38%)
Feb 09, 2024 9.130 9.166 8.956 8.986 86,031 -0.28(-3.06%)
Feb 08, 2024 9.250 9.340 9.136 9.270 247,425 -0.17(-1.80%)
Feb 07, 2024 9.400 9.480 9.400 9.440 95,664 +0.09(+0.96%)
Feb 06, 2024 9.450 9.580 9.350 9.350 28,979 -0.06(-0.64%)
Feb 05, 2024 9.300 9.410 9.244 9.410 74,555 +0.24(+2.62%)
Feb 02, 2024 9.160 9.210 9.030 9.170 31,325 -0.13(-1.40%)
Feb 01, 2024 9.360 9.390 9.250 9.300 30,587 -0.11(-1.19%)
Jan 31, 2024 9.530 9.620 9.400 9.412 126,163 -0.02(-0.19%)
Jan 30, 2024 9.480 9.520 9.400 9.430 63,134 -0.20(-2.08%)
Jan 29, 2024 9.700 9.730 9.530 9.630 73,257 -0.23(-2.33%)
Jan 26, 2024 9.880 10.35 9.840 9.860 136,021 +0.09(+0.92%)
Jan 25, 2024 9.740 9.830 9.710 9.770 48,667 +0.03(+0.31%)
Jan 24, 2024 9.810 9.840 9.680 9.740 93,670 -0.13(-1.32%)
Jan 23, 2024 9.540 9.870 9.520 9.870 61,917 +0.51(+5.45%)
Jan 22, 2024 9.550 9.570 9.360 9.360 142,616 -0.18(-1.89%)
Jan 19, 2024 9.570 9.620 9.500 9.540 104,993 -0.06(-0.63%)
Jan 18, 2024 9.810 9.810 9.600 9.600 42,365 -0.21(-2.18%)
Jan 17, 2024 9.760 9.880 9.760 9.814 67,231 -0.02(-0.16%)
Jan 16, 2024 9.950 10.02 9.780 9.830 39,263 -0.26(-2.58%)
Jan 12, 2024 10.20 10.20 9.990 10.09 177,387 +0.21(+2.18%)
Jan 11, 2024 9.936 9.970 9.810 9.875 59,552 +0.02(+0.20%)
Jan 10, 2024 9.710 9.880 9.710 9.855 25,653 +0.03(+0.27%)
Jan 09, 2024 9.760 9.829 9.710 9.829 198,684 -0.01(-0.11%)
Jan 08, 2024 9.796 9.840 9.760 9.840 233,164 +0.04(+0.43%)
Jan 05, 2024 9.740 9.930 9.740 9.798 27,433 +0.01(+0.08%)
Jan 04, 2024 9.725 9.940 9.670 9.790 134,104 -0.17(-1.70%)
Jan 03, 2024 10.04 10.11 9.960 9.960 49,589 -0.16(-1.58%)
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.