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

Jbs S.A. ADR (OP: JBSAY )

11.25 -0.07 (-0.62%)
Streaming Delayed Price Updated: 3:16 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 (%)
Oct 31, 2014 8.540 8.880 8.540 8.880 63,224 +0.34(+3.92%)
Oct 30, 2014 8.320 8.545 8.320 8.545 13,600 +0.45(+5.49%)
Oct 29, 2014 8.220 8.300 8.100 8.100 46,240 +0.07(+0.93%)
Oct 28, 2014 7.800 8.025 7.740 8.025 9,328 +0.41(+5.44%)
Oct 27, 2014 7.480 7.630 7.377 7.611 22,976 -0.20(-2.55%)
Oct 24, 2014 7.660 7.995 7.660 7.810 4,094 +0.14(+1.83%)
Oct 23, 2014 7.740 7.740 7.610 7.670 7,000 -0.25(-3.16%)
Oct 22, 2014 8.040 8.040 7.920 7.920 1,200 +0.12(+1.54%)
Oct 21, 2014 7.710 7.820 7.710 7.800 21,000 -0.38(-4.65%)
Oct 20, 2014 8.250 8.280 8.180 8.180 2,330 -0.03(-0.37%)
Oct 17, 2014 8.270 8.360 8.210 8.210 6,530 +0.08(+0.98%)
Oct 16, 2014 8.110 8.130 8.100 8.130 4,000 -0.04(-0.49%)
Oct 15, 2014 8.230 8.290 8.170 8.170 3,942 -0.59(-6.68%)
Oct 14, 2014 8.650 8.770 8.630 8.755 29,430 -0.10(-1.19%)
Oct 13, 2014 8.600 9.070 8.570 8.860 20,219 +0.27(+3.14%)
Oct 10, 2014 8.500 8.590 8.500 8.590 6,382 -0.13(-1.49%)
Oct 09, 2014 8.760 8.980 8.720 8.720 54,317 +0.04(+0.46%)
Oct 08, 2014 8.450 8.680 8.450 8.680 2,283 -0.06(-0.69%)
Oct 07, 2014 8.550 8.870 8.550 8.740 7,164 +0.26(+3.07%)
Oct 06, 2014 8.555 8.670 8.475 8.480 23,563 +1.04(+13.98%)
Oct 02, 2014 7.440 7.440 7.440 65 +0.23(+3.19%)
Oct 01, 2014 7.400 7.400 7.210 7.210 5,380 -0.28(-3.74%)
Sep 30, 2014 7.600 7.600 7.490 7.490 1,515 -0.17(-2.22%)
Sep 29, 2014 7.660 7.660 7.660 7.660 11,224 -0.29(-3.59%)
Sep 26, 2014 7.940 7.990 7.940 7.945 2,656 +0.20(+2.52%)
Sep 25, 2014 7.645 7.750 7.645 7.750 17,000 -0.05(-0.64%)
Sep 24, 2014 7.605 7.800 7.530 7.800 3,695 +0.16(+2.09%)
Sep 23, 2014 7.820 7.820 7.570 7.640 2,970 -0.03(-0.39%)
Sep 22, 2014 7.710 7.710 7.650 7.670 12,800 -0.35(-4.36%)
Sep 19, 2014 8.090 8.100 7.900 8.020 28,597 +0.00(+0.00%)
Sep 18, 2014 7.920 8.090 7.830 8.020 2,250 +0.02(+0.25%)
Sep 17, 2014 8.210 8.250 8.000 8.000 2,800 -0.53(-6.21%)
Sep 16, 2014 8.200 8.630 8.200 8.530 12,281 +0.49(+6.09%)
Sep 15, 2014 8.040 8.040 8.040 8.040 123 -0.14(-1.71%)
Sep 12, 2014 8.230 8.320 8.160 8.180 2,800 +0.09(+1.11%)
Sep 11, 2014 8.090 8.090 8.090 8.090 100 +0.07(+0.87%)
Sep 10, 2014 8.020 7.760 8.020 18,704 +0.05(+0.63%)
Sep 09, 2014 8.100 8.180 7.950 7.970 52,875 -0.24(-2.92%)
Sep 08, 2014 8.570 8.570 8.020 8.210 14,910 -0.44(-5.09%)
Sep 05, 2014 8.820 8.820 8.650 8.650 16,550 -0.35(-3.89%)
Sep 04, 2014 9.080 9.120 9.000 9.000 18,938 -0.09(-0.99%)
Sep 03, 2014 9.180 9.180 9.075 9.090 34,815 +0.04(+0.44%)
Sep 02, 2014 8.900 9.050 8.900 9.050 4,266 +0.02(+0.22%)
Aug 29, 2014 9.030 9.030 9.030 0 -0.28(-3.01%)
Aug 28, 2014 9.235 9.360 9.110 9.310 26,105 +0.21(+2.31%)
Aug 27, 2014 8.895 9.120 8.895 9.100 36,710 +0.37(+4.24%)
Aug 26, 2014 8.730 8.450 8.730 22,850 +0.51(+6.20%)
Aug 25, 2014 7.720 8.220 7.710 8.220 31,236 +0.15(+1.86%)
Aug 22, 2014 8.535 7.950 8.070 18,868 -0.46(-5.45%)
Aug 20, 2014 8.535 8.535 8.535 0 +0.13(+1.61%)
Aug 19, 2014 8.310 8.460 8.310 8.400 25,916 +0.19(+2.31%)
Aug 18, 2014 8.100 8.350 8.030 8.210 37,374 +0.25(+3.14%)
Aug 15, 2014 7.800 7.960 7.790 7.960 5,105 +0.16(+2.05%)
Aug 13, 2014 7.800 7.800 7.800 0 +0.03(+0.39%)
Aug 12, 2014 7.770 7.800 7.720 7.770 17,900 -0.06(-0.77%)
Aug 11, 2014 7.790 7.830 7.790 7.830 4,750 +0.24(+3.16%)
Aug 08, 2014 7.705 7.750 7.580 7.590 14,250 -0.16(-2.06%)
Aug 07, 2014 7.850 7.850 7.720 7.750 29,915 -0.11(-1.40%)
Aug 06, 2014 7.580 7.910 7.580 7.860 31,970 +0.30(+3.97%)
Aug 05, 2014 7.680 7.680 7.530 7.560 15,110 -0.09(-1.18%)
Aug 04, 2014 7.650 7.650 7.650 7.650 3,020 -0.10(-1.25%)
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.