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, 2016 5.700 5.860 5.700 5.720 20,822 -0.08(-1.38%)
Nov 29, 2016 5.910 5.930 5.760 5.800 5,305 -0.06(-0.94%)
Nov 28, 2016 5.500 5.920 5.500 5.855 17,517 +0.04(+0.60%)
Nov 25, 2016 5.820 5.820 5.820 5.820 2,000 -0.04(-0.77%)
Nov 23, 2016 5.865 5.865 5.865 0 -0.01(-0.26%)
Nov 22, 2016 5.880 5.900 5.850 5.880 40,182 -0.06(-1.01%)
Nov 21, 2016 5.990 6.050 5.910 5.940 26,972 -0.08(-1.33%)
Nov 18, 2016 6.050 6.070 6.000 6.020 13,726 +0.02(+0.42%)
Nov 17, 2016 5.850 6.050 5.850 5.995 73,949 +0.33(+5.92%)
Nov 16, 2016 5.720 5.760 5.650 5.660 138,193 -0.06(-1.14%)
Nov 15, 2016 5.470 5.740 5.470 5.725 55,145 +0.24(+4.47%)
Nov 14, 2016 5.420 5.510 5.340 5.480 46,295 +0.06(+1.11%)
Nov 11, 2016 5.500 5.500 5.150 5.420 33,528 -0.14(-2.52%)
Nov 10, 2016 6.050 6.050 5.530 5.560 26,323 -0.15(-2.63%)
Nov 09, 2016 5.740 5.790 5.700 5.710 91,684 -0.25(-4.11%)
Nov 08, 2016 6.095 6.140 5.930 5.955 29,106 -0.14(-2.38%)
Nov 07, 2016 5.710 6.100 5.710 6.100 22,584 +0.40(+7.11%)
Nov 04, 2016 5.780 5.930 5.690 5.695 13,729 -0.22(-3.80%)
Nov 03, 2016 6.030 6.030 5.870 5.920 3,480 +0.02(+0.34%)
Nov 02, 2016 6.010 6.120 5.880 5.900 20,188 -0.17(-2.88%)
Nov 01, 2016 6.170 6.170 6.010 6.075 18,449 -0.05(-0.82%)
Oct 31, 2016 6.180 6.200 6.125 6.125 12,859 +0.03(+0.41%)
Oct 28, 2016 6.390 6.390 6.100 6.100 38,693 -0.26(-4.09%)
Oct 27, 2016 6.510 6.520 6.340 6.360 71,402 -0.24(-3.64%)
Oct 26, 2016 6.400 6.600 6.020 6.600 146,867 -0.93(-12.35%)
Oct 25, 2016 7.490 7.610 7.490 7.530 3,623 -0.17(-2.21%)
Oct 24, 2016 7.780 7.780 7.660 7.700 25,988 +0.12(+1.56%)
Oct 21, 2016 7.500 7.600 7.460 7.582 11,473 -0.07(-0.89%)
Oct 20, 2016 7.750 7.800 7.650 7.650 4,438 -0.25(-3.16%)
Oct 19, 2016 7.850 7.910 7.710 7.900 17,308 +0.02(+0.25%)
Oct 18, 2016 7.920 7.932 7.880 7.880 2,615 +0.04(+0.51%)
Oct 17, 2016 7.900 7.920 7.820 7.840 5,885 -0.10(-1.26%)
Oct 14, 2016 7.820 7.940 7.820 7.940 15,305 +0.13(+1.66%)
Oct 13, 2016 7.810 7.825 7.750 7.810 31,796 +0.03(+0.39%)
Oct 12, 2016 7.855 7.880 7.780 7.780 2,647 -0.07(-0.89%)
Oct 11, 2016 7.820 7.860 7.790 7.850 5,425 +0.00(+0.00%)
Oct 10, 2016 7.850 7.860 7.810 7.850 9,651 +0.12(+1.55%)
Oct 07, 2016 7.750 7.760 7.720 7.730 3,319 -0.07(-0.90%)
Oct 06, 2016 7.920 7.920 7.800 7.800 14,465 -0.22(-2.68%)
Oct 05, 2016 7.630 8.080 7.630 8.015 20,090 +0.54(+7.15%)
Oct 04, 2016 7.580 7.590 7.450 7.480 8,199 -0.09(-1.25%)
Oct 03, 2016 7.470 7.575 7.466 7.575 5,674 +0.27(+3.63%)
Sep 30, 2016 7.650 7.650 7.300 7.310 43,452 +0.04(+0.55%)
Sep 29, 2016 7.440 7.480 7.220 7.270 8,311 -0.31(-4.09%)
Sep 28, 2016 7.500 7.580 7.450 7.580 14,075 +0.11(+1.47%)
Sep 27, 2016 7.230 7.480 7.230 7.470 5,518 +0.24(+3.32%)
Sep 26, 2016 7.640 7.640 7.230 7.230 10,102 -0.31(-4.11%)
Sep 23, 2016 7.640 7.640 7.540 7.540 28,537 -0.12(-1.57%)
Sep 22, 2016 7.600 7.750 7.565 7.660 25,997 +0.00(+0.00%)
Sep 21, 2016 7.570 7.660 7.540 7.660 14,862 +0.16(+2.13%)
Sep 20, 2016 7.480 7.540 7.450 7.500 11,321 +0.16(+2.18%)
Sep 19, 2016 7.380 7.380 7.300 7.340 10,843 -0.09(-1.21%)
Sep 16, 2016 7.160 7.430 7.160 7.430 13,570 +0.23(+3.19%)
Sep 15, 2016 7.223 7.223 7.200 7.200 3,541 +0.18(+2.56%)
Sep 14, 2016 7.180 7.180 7.020 7.020 2,563 -0.10(-1.40%)
Sep 13, 2016 7.030 7.130 6.990 7.120 9,469 -0.10(-1.39%)
Sep 12, 2016 7.164 7.270 7.040 7.220 10,381 +0.10(+1.40%)
Sep 09, 2016 7.210 7.320 7.100 7.120 55,140 -0.24(-3.26%)
Sep 08, 2016 7.000 7.380 6.880 7.360 65,320 +0.48(+6.98%)
Sep 07, 2016 6.560 6.940 6.560 6.880 26,853 +0.00(+0.00%)
Sep 06, 2016 6.440 6.900 6.440 6.880 62,689 -0.80(-10.42%)
Sep 02, 2016 7.680 7.680 7.680 0 +0.06(+0.79%)
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.