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 (%)
Nov 30, 2015 6.790 6.790 6.400 6.400 19,570 -0.66(-9.35%)
Nov 27, 2015 7.250 7.250 7.060 7.060 12,430 -0.12(-1.74%)
Nov 25, 2015 7.185 7.185 7.185 0 -0.40(-5.21%)
Nov 24, 2015 7.500 7.600 7.410 7.580 23,776 -0.08(-1.04%)
Nov 23, 2015 7.660 7.660 6,043 +0.00(+0.00%)
Nov 20, 2015 7.600 7.700 7.450 7.660 12,212 +0.10(+1.32%)
Nov 19, 2015 7.650 7.650 7.535 7.560 34,828 +0.21(+2.86%)
Nov 18, 2015 7.315 7.350 7.300 7.350 588 +0.00(+0.00%)
Nov 17, 2015 7.620 7.620 7.315 7.350 27,386 -0.01(-0.14%)
Nov 16, 2015 7.350 7.385 7.300 7.360 7,381 +0.01(+0.14%)
Nov 13, 2015 7.350 7.400 7.290 7.350 20,059 -0.06(-0.81%)
Nov 12, 2015 7.400 7.560 7.400 7.410 33,629 -0.29(-3.77%)
Nov 11, 2015 7.440 7.700 7.440 7.700 635 +0.24(+3.22%)
Nov 10, 2015 7.280 7.460 7.220 7.460 6,427 +0.13(+1.77%)
Nov 09, 2015 7.300 7.330 7.280 7.330 4,329 -0.16(-2.14%)
Nov 06, 2015 7.370 7.490 7.320 7.490 1,412 -0.01(-0.13%)
Nov 05, 2015 7.550 7.590 7.500 7.500 3,932 -0.13(-1.70%)
Nov 04, 2015 7.490 7.630 7.470 7.630 5,545 +0.21(+2.83%)
Nov 03, 2015 7.570 7.650 7.420 7.420 3,393 -0.18(-2.37%)
Nov 02, 2015 7.410 7.600 7.410 7.600 1,558 +0.10(+1.33%)
Oct 30, 2015 7.620 7.630 7.340 7.500 35,195 -0.28(-3.60%)
Oct 29, 2015 7.450 7.850 7.440 7.780 35,049 -0.14(-1.77%)
Oct 28, 2015 8.040 8.040 7.920 7.920 9,275 -0.09(-1.12%)
Oct 27, 2015 7.950 8.035 7.900 8.010 25,898 +0.30(+3.89%)
Oct 26, 2015 7.777 7.777 7.710 7.710 1,595 -0.13(-1.66%)
Oct 23, 2015 7.890 7.910 7.840 7.840 9,765 -0.09(-1.13%)
Oct 22, 2015 7.830 7.930 7.800 7.930 26,427 +0.34(+4.48%)
Oct 21, 2015 7.500 7.590 7.470 7.590 5,850 -0.03(-0.39%)
Oct 20, 2015 7.620 7.620 7.620 7.620 4,700 -0.02(-0.26%)
Oct 19, 2015 7.620 7.737 7.470 7.640 27,818 -0.25(-3.17%)
Oct 16, 2015 7.780 7.900 7.725 7.890 1,821 +0.14(+1.86%)
Oct 15, 2015 7.790 7.790 7.630 7.746 28,772 -0.01(-0.18%)
Oct 14, 2015 7.730 7.760 7.660 7.760 23,669 +0.00(+0.00%)
Oct 13, 2015 7.850 8.030 7.760 7.760 6,745 -0.23(-2.88%)
Oct 12, 2015 7.930 7.990 7.930 7.990 9,781 -0.02(-0.19%)
Oct 09, 2015 8.080 8.080 8.005 8.005 2,300 -0.17(-2.14%)
Oct 08, 2015 8.102 8.180 8.090 8.180 1,070 -0.11(-1.33%)
Oct 07, 2015 8.270 8.330 8.270 8.290 2,403 -0.01(-0.12%)
Oct 06, 2015 8.520 8.520 8.300 8.300 4,893 -0.26(-3.04%)
Oct 05, 2015 8.660 8.660 8.560 8.560 2,016 +0.07(+0.77%)
Oct 02, 2015 8.460 8.495 8.460 8.495 1,325 +0.27(+3.35%)
Oct 01, 2015 8.400 8.400 8.220 8.220 2,496 -0.38(-4.42%)
Sep 30, 2015 8.490 8.600 8.490 8.600 2,301 +0.44(+5.39%)
Sep 29, 2015 8.050 8.160 8.050 8.160 200 -0.16(-1.92%)
Sep 28, 2015 8.300 8.320 8.300 8.320 4,000 -0.13(-1.54%)
Sep 25, 2015 8.460 8.460 8.450 8.450 6,195 +0.21(+2.55%)
Sep 24, 2015 8.240 8.240 8.240 8.240 216 +0.08(+0.98%)
Sep 23, 2015 8.100 8.270 8.100 8.160 8,420 +0.09(+1.12%)
Sep 22, 2015 8.090 8.090 7.980 8.070 22,071 -0.21(-2.54%)
Sep 21, 2015 8.233 8.300 8.233 8.280 2,300 +0.12(+1.47%)
Sep 18, 2015 8.340 8.340 8.160 8.160 407 -0.42(-4.90%)
Sep 17, 2015 8.580 8.580 8.580 8.580 4,050 +0.03(+0.35%)
Sep 16, 2015 8.620 8.660 8.550 8.550 12,629 -0.01(-0.12%)
Sep 15, 2015 8.675 8.680 8.560 8.560 4,534 -0.29(-3.28%)
Sep 14, 2015 8.935 8.935 8.676 8.850 4,255 +0.12(+1.37%)
Sep 11, 2015 8.730 8.730 8.704 8.730 3,821 +0.13(+1.51%)
Sep 10, 2015 8.505 8.700 8.470 8.600 3,123 +0.19(+2.26%)
Sep 09, 2015 8.300 8.800 8.300 8.410 4,114 +0.11(+1.33%)
Sep 08, 2015 8.345 8.350 8.300 8.300 6,923 +0.25(+3.11%)
Sep 04, 2015 8.050 8.050 8.050 0 -0.04(-0.56%)
Sep 03, 2015 8.250 8.430 8.095 8.095 6,702 -0.15(-1.88%)
Sep 02, 2015 7.847 8.250 7.847 8.250 4,504 +0.52(+6.73%)
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.