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

Jbs S.A. ADR (OP: JBSAY )

11.36 +0.04 (+0.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
May 23, 2024 11.31 11.37 11.19 11.36 58,821 +0.04(+0.35%)
May 22, 2024 11.29 11.59 11.22 11.32 285,110 -0.18(-1.57%)
May 21, 2024 11.34 11.50 11.22 11.50 520,689 +0.01(+0.09%)
May 20, 2024 11.40 11.54 11.34 11.49 57,606 +0.10(+0.88%)
May 17, 2024 11.15 11.40 10.98 11.39 153,780 +0.33(+2.98%)
May 16, 2024 10.65 11.06 10.65 11.06 140,950 +0.47(+4.44%)
May 15, 2024 10.47 10.65 10.34 10.59 251,886 +0.85(+8.73%)
May 14, 2024 9.805 9.860 9.720 9.740 71,618 -0.01(-0.10%)
May 13, 2024 9.580 9.750 9.570 9.750 156,387 +0.20(+2.09%)
May 10, 2024 9.490 9.550 9.420 9.550 188,054 +0.00(+0.00%)
May 09, 2024 9.380 9.550 9.340 9.550 159,706 -0.01(-0.10%)
May 08, 2024 9.600 9.660 9.510 9.560 183,843 -0.02(-0.21%)
May 07, 2024 9.445 9.600 9.445 9.580 122,044 +0.12(+1.27%)
May 06, 2024 9.450 9.480 9.240 9.460 102,794 +0.01(+0.11%)
May 03, 2024 9.400 9.550 9.380 9.450 50,688 +0.10(+1.07%)
May 02, 2024 9.350 9.560 9.320 9.350 375,184 +0.25(+2.75%)
May 01, 2024 9.570 9.570 8.930 9.100 20,754 +0.13(+1.45%)
Apr 30, 2024 9.010 9.070 8.950 8.970 103,726 -0.12(-1.32%)
Apr 29, 2024 8.980 9.120 8.980 9.090 27,296 +0.16(+1.79%)
Apr 26, 2024 8.866 8.980 8.810 8.930 226,128 +0.40(+4.69%)
Apr 25, 2024 8.464 8.560 8.464 8.530 46,158 -0.13(-1.50%)
Apr 24, 2024 8.500 8.660 8.490 8.660 44,088 +0.03(+0.35%)
Apr 23, 2024 8.470 8.630 8.450 8.630 52,796 +0.11(+1.29%)
Apr 22, 2024 8.490 8.555 8.450 8.520 72,545 -0.06(-0.70%)
Apr 19, 2024 8.510 8.600 8.470 8.580 379,019 +0.14(+1.72%)
Apr 18, 2024 8.490 8.540 8.347 8.435 103,289 -0.00(-0.06%)
Apr 17, 2024 8.500 8.570 8.400 8.440 29,926 -0.06(-0.71%)
Apr 16, 2024 8.810 8.810 8.500 8.500 29,868 -0.31(-3.54%)
Apr 15, 2024 8.510 8.930 8.510 8.812 62,895 +0.21(+2.47%)
Apr 12, 2024 8.520 8.600 8.480 8.600 29,606 -0.10(-1.15%)
Apr 11, 2024 8.740 8.770 8.640 8.700 68,459 -0.02(-0.23%)
Apr 10, 2024 8.760 8.760 8.610 8.720 29,546 -0.22(-2.46%)
Apr 09, 2024 8.600 8.940 8.600 8.940 576,121 +0.46(+5.42%)
Apr 08, 2024 8.440 8.550 8.361 8.480 915,211 +0.13(+1.56%)
Apr 05, 2024 8.510 8.600 8.340 8.350 405,726 -0.20(-2.34%)
Apr 04, 2024 8.750 8.750 8.490 8.550 161,706 +0.06(+0.71%)
Apr 03, 2024 8.270 8.490 8.170 8.490 129,015 +0.17(+2.04%)
Apr 02, 2024 8.300 8.320 8.207 8.320 48,296 +0.02(+0.24%)
Apr 01, 2024 8.410 8.690 8.250 8.300 143,261 -0.20(-2.35%)
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%)
Jan 02, 2024 10.19 10.24 10.11 10.12 70,200 +0.00(+0.00%)
Dec 29, 2023 10.10 10.42 10.10 10.12 43,516 -0.12(-1.12%)
Dec 28, 2023 9.930 10.33 9.930 10.23 33,710 -0.06(-0.56%)
Dec 27, 2023 10.23 10.33 10.22 10.29 47,991 +0.00(+0.02%)
Dec 26, 2023 10.18 10.30 10.18 10.29 37,576 +0.08(+0.78%)
Dec 22, 2023 10.05 10.22 10.05 10.21 129,082 +0.18(+1.79%)
Dec 21, 2023 10.22 10.22 10.01 10.03 70,398 -0.06(-0.59%)
Dec 20, 2023 9.980 10.28 9.980 10.09 73,686 +0.25(+2.54%)
Dec 19, 2023 9.900 9.910 9.510 9.840 139,754 +0.26(+2.71%)
Dec 18, 2023 9.580 9.590 9.420 9.580 175,417 +0.10(+1.05%)
Dec 15, 2023 9.490 9.640 9.420 9.480 51,504 -0.25(-2.57%)
Dec 14, 2023 9.688 9.740 9.688 9.730 300,931 -0.07(-0.71%)
Dec 13, 2023 9.430 9.800 9.430 9.800 199,227 +0.32(+3.38%)
Dec 12, 2023 9.536 9.570 9.440 9.480 48,942 -0.10(-1.04%)
Dec 11, 2023 9.610 9.620 9.540 9.580 79,413 -0.02(-0.21%)
Dec 08, 2023 9.480 9.620 9.480 9.600 81,995 +0.07(+0.73%)
Dec 07, 2023 9.570 9.570 9.480 9.530 127,436 +0.02(+0.17%)
Dec 06, 2023 9.480 9.907 9.480 9.514 564,549 -0.12(-1.20%)
Dec 05, 2023 9.570 9.680 9.550 9.630 120,944 +0.10(+1.00%)
Dec 04, 2023 9.680 9.730 9.470 9.535 39,204 -0.19(-1.90%)
Dec 01, 2023 9.488 9.725 9.450 9.720 129,642 +0.14(+1.46%)
Nov 30, 2023 9.330 9.600 9.330 9.580 177,060 +0.13(+1.38%)
Nov 29, 2023 9.400 9.530 9.400 9.450 81,338 -0.09(-0.94%)
Nov 28, 2023 9.370 9.540 9.370 9.540 123,020 +0.13(+1.44%)
Nov 27, 2023 9.320 9.405 9.240 9.405 377,365 +0.15(+1.68%)
Nov 24, 2023 9.130 9.250 9.130 9.250 59,648 +0.34(+3.82%)
Nov 22, 2023 9.020 9.060 8.900 8.910 142,841 +0.27(+3.12%)
Nov 21, 2023 8.860 8.860 8.510 8.640 1,033,333 -0.33(-3.68%)
Nov 20, 2023 8.800 8.970 8.780 8.970 334,335 +0.21(+2.40%)
Nov 17, 2023 8.940 8.950 8.760 8.760 294,222 -0.07(-0.74%)
Nov 16, 2023 8.500 8.830 8.460 8.825 80,495 +0.29(+3.34%)
Nov 15, 2023 8.518 8.610 8.500 8.540 120,628 +0.00(+0.06%)
Nov 14, 2023 8.620 8.700 8.500 8.535 305,656 -0.06(-0.76%)
Nov 13, 2023 8.570 8.600 8.440 8.600 699,095 +0.03(+0.35%)
Nov 10, 2023 8.670 8.690 8.560 8.570 195,711 +0.11(+1.30%)
Nov 09, 2023 8.650 8.680 8.400 8.460 110,554 -0.19(-2.20%)
Nov 08, 2023 8.770 8.790 8.650 8.650 112,035 -0.17(-1.93%)
Nov 07, 2023 8.760 8.880 8.750 8.820 180,520 +0.11(+1.26%)
Nov 06, 2023 8.400 8.750 8.400 8.710 78,696 +0.25(+2.96%)
Nov 03, 2023 8.440 8.550 8.410 8.460 265,085 +0.07(+0.83%)
Nov 02, 2023 8.200 8.420 8.200 8.390 120,687 +0.19(+2.32%)
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.