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 (%)
Oct 31, 2022 9.470 10.13 9.420 9.940 80,575 +0.23(+2.42%)
Oct 28, 2022 9.560 9.750 9.450 9.705 68,109 +0.13(+1.41%)
Oct 27, 2022 9.260 9.635 9.250 9.570 25,139 +0.24(+2.57%)
Oct 26, 2022 9.380 9.510 9.270 9.330 194,171 -0.41(-4.26%)
Oct 25, 2022 9.640 9.900 9.600 9.745 124,106 -0.06(-0.56%)
Oct 24, 2022 9.850 9.970 9.745 9.800 35,149 -0.21(-2.05%)
Oct 21, 2022 9.640 10.09 9.590 10.01 44,131 +0.54(+5.65%)
Oct 20, 2022 9.960 10.05 9.470 9.470 78,568 -0.32(-3.27%)
Oct 19, 2022 9.580 9.790 9.570 9.790 67,222 +0.27(+2.84%)
Oct 18, 2022 9.690 9.740 9.380 9.520 105,732 +0.24(+2.59%)
Oct 17, 2022 9.265 9.430 9.251 9.280 63,300 +0.17(+1.87%)
Oct 14, 2022 9.400 9.400 9.040 9.110 66,260 -0.26(-2.77%)
Oct 13, 2022 9.160 9.500 9.130 9.370 157,009 +0.09(+0.97%)
Oct 12, 2022 9.650 9.650 9.200 9.280 28,126 -0.06(-0.64%)
Oct 11, 2022 9.720 9.720 9.300 9.340 86,240 -0.54(-5.47%)
Oct 10, 2022 9.560 9.880 9.560 9.880 79,849 +0.46(+4.88%)
Oct 07, 2022 9.490 9.500 9.290 9.420 173,321 -0.04(-0.38%)
Oct 06, 2022 9.550 9.550 9.380 9.456 82,926 +0.01(+0.06%)
Oct 05, 2022 9.640 9.640 9.340 9.450 140,359 -0.19(-1.97%)
Oct 04, 2022 10.15 10.21 9.635 9.640 193,849 -0.18(-1.83%)
Oct 03, 2022 9.700 10.04 9.700 9.820 121,791 +0.42(+4.47%)
Sep 30, 2022 9.300 9.460 9.268 9.400 61,663 +0.04(+0.43%)
Sep 29, 2022 9.410 9.430 9.260 9.360 38,017 -0.07(-0.74%)
Sep 28, 2022 9.520 9.580 9.430 9.430 242,732 -0.02(-0.21%)
Sep 27, 2022 9.690 9.790 9.450 9.450 95,505 -0.05(-0.53%)
Sep 26, 2022 9.840 9.900 9.420 9.500 712,275 -0.64(-6.31%)
Sep 23, 2022 10.24 10.25 10.00 10.14 221,471 -0.43(-4.07%)
Sep 22, 2022 10.31 10.57 10.14 10.57 104,945 +0.26(+2.47%)
Sep 21, 2022 10.73 10.73 10.29 10.31 72,504 -0.29(-2.78%)
Sep 20, 2022 10.65 10.65 10.37 10.61 91,260 -0.05(-0.51%)
Sep 19, 2022 10.44 10.76 10.34 10.66 42,021 -0.03(-0.24%)
Sep 16, 2022 10.58 10.69 10.43 10.69 52,183 +0.09(+0.85%)
Sep 15, 2022 10.64 10.78 10.56 10.60 56,171 -0.10(-0.89%)
Sep 14, 2022 10.76 10.83 10.66 10.70 71,979 -0.07(-0.70%)
Sep 13, 2022 11.08 11.08 10.77 10.77 130,839 -0.39(-3.49%)
Sep 12, 2022 10.94 11.18 10.94 11.16 28,805 +0.23(+2.15%)
Sep 09, 2022 10.84 11.06 10.84 10.93 51,972 +0.18(+1.63%)
Sep 08, 2022 10.73 10.87 10.51 10.75 275,413 -0.53(-4.70%)
Sep 07, 2022 11.12 11.28 11.02 11.28 30,941 +0.18(+1.62%)
Sep 06, 2022 11.21 11.25 11.02 11.10 51,342 -0.01(-0.09%)
Sep 02, 2022 11.19 11.39 11.08 11.11 67,964 -0.03(-0.27%)
Sep 01, 2022 11.39 11.41 11.08 11.14 46,002 -0.32(-2.79%)
Aug 31, 2022 11.70 11.83 11.40 11.46 131,098 -0.35(-2.96%)
Aug 30, 2022 12.02 12.03 11.78 11.81 69,470 -0.27(-2.24%)
Aug 29, 2022 11.82 12.10 11.81 12.08 34,820 +0.25(+2.11%)
Aug 26, 2022 12.06 12.06 11.63 11.83 77,271 -0.26(-2.15%)
Aug 25, 2022 11.90 12.10 11.84 12.09 225,919 +0.08(+0.67%)
Aug 24, 2022 12.29 12.29 11.96 12.01 62,228 -0.28(-2.28%)
Aug 23, 2022 12.22 12.46 12.15 12.29 48,787 -0.12(-0.97%)
Aug 22, 2022 12.40 12.44 12.20 12.41 82,993 -0.02(-0.16%)
Aug 19, 2022 12.37 12.50 12.22 12.43 11,013 +0.01(+0.08%)
Aug 18, 2022 12.40 12.49 12.29 12.42 45,031 -0.12(-0.96%)
Aug 17, 2022 12.01 12.59 12.01 12.54 48,016 +0.34(+2.79%)
Aug 16, 2022 11.83 12.21 11.82 12.20 71,261 +0.41(+3.52%)
Aug 15, 2022 11.90 11.92 11.68 11.79 119,967 -0.13(-1.13%)
Aug 12, 2022 12.03 12.10 11.77 11.92 244,283 -0.22(-1.81%)
Aug 11, 2022 12.33 12.36 11.88 12.14 41,498 +0.18(+1.51%)
Aug 10, 2022 11.60 11.99 11.60 11.96 179,831 +0.55(+4.82%)
Aug 09, 2022 11.74 11.75 11.30 11.41 137,858 -0.31(-2.65%)
Aug 08, 2022 11.88 12.01 11.59 11.72 97,414 -0.27(-2.25%)
Aug 05, 2022 12.14 12.15 11.97 11.99 53,303 -0.04(-0.37%)
Aug 04, 2022 11.92 12.04 11.89 12.04 128,532 +0.09(+0.71%)
Aug 03, 2022 12.13 12.13 11.90 11.95 109,346 -0.27(-2.21%)
Aug 02, 2022 12.16 12.32 12.07 12.22 44,509 -0.02(-0.20%)
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.