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

Jbs S.A. ADR (OP: JBSAY )

11.31 -0.01 (-0.09%)
Streaming Delayed Price Updated: 12:02 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 (%)
Dec 31, 2012 5.930 6.000 5.930 6.000 5,726 +0.06(+1.01%)
Dec 27, 2012 5.940 5.940 5.940 5.940 0 +0.11(+1.89%)
Dec 24, 2012 5.830 5.830 5.830 0 +0.03(+0.52%)
Dec 21, 2012 5.820 5.820 5.800 5.800 8,669 +0.02(+0.35%)
Dec 19, 2012 5.780 5.780 5.780 0 +0.04(+0.70%)
Dec 18, 2012 5.740 5.740 5.740 5.740 1,500 +0.06(+1.06%)
Dec 14, 2012 5.680 5.680 5.680 0 -0.03(-0.53%)
Dec 13, 2012 5.740 5.740 5.710 5.710 2,000 +0.11(+1.96%)
Dec 11, 2012 5.600 5.600 5.600 0 +0.12(+2.19%)
Dec 07, 2012 5.480 5.480 5.480 0 -0.05(-0.90%)
Dec 06, 2012 5.290 5.530 5.290 5.530 300 +0.38(+7.38%)
Dec 05, 2012 5.206 5.206 4.900 5.150 24,488 -0.10(-1.90%)
Dec 04, 2012 5.440 5.440 5.250 5.250 1,800 -0.27(-4.89%)
Nov 30, 2012 5.400 5.520 5.250 5.520 11,200 -0.05(-0.90%)
Nov 29, 2012 5.550 5.570 5.550 5.570 2,000 -0.18(-3.13%)
Nov 28, 2012 5.620 5.750 5.620 5.750 6,127 +0.03(+0.52%)
Nov 27, 2012 5.900 5.930 5.720 5.720 1,144 -0.03(-0.52%)
Nov 26, 2012 5.850 5.850 5.700 5.750 800 -0.20(-3.36%)
Nov 24, 2012 5.850 6.000 5.850 5.950 800 +0.00(+0.00%)
Nov 23, 2012 5.850 6.000 5.850 5.950 800 +0.00(+0.00%)
Nov 21, 2012 6.020 6.040 5.950 5.950 1,252 -0.20(-3.25%)
Nov 20, 2012 6.120 6.150 6.120 6.150 5,152 +0.10(+1.65%)
Nov 19, 2012 6.020 6.050 6.020 6.050 1,550 +0.10(+1.68%)
Nov 16, 2012 5.980 5.980 5.950 5.950 400 -0.33(-5.25%)
Nov 14, 2012 6.280 6.280 6.280 0 -0.15(-2.33%)
Nov 13, 2012 6.430 6.430 6.430 6.430 1,259 -0.14(-2.13%)
Nov 12, 2012 6.570 6.570 6.570 6.570 151 -0.02(-0.30%)
Nov 09, 2012 6.580 6.590 6.510 6.590 11,249 -0.15(-2.23%)
Nov 05, 2012 6.740 6.740 6.740 0 +0.06(+0.90%)
Nov 01, 2012 6.680 6.680 6.680 0 +0.09(+1.37%)
Oct 31, 2012 6.600 6.600 6.590 6.590 1,000 +0.06(+0.92%)
Oct 26, 2012 6.530 6.530 6.530 0 +0.03(+0.46%)
Oct 23, 2012 6.500 6.500 6.500 0 -0.27(-3.99%)
Oct 19, 2012 6.770 6.770 6.770 6.770 2,292 +0.14(+2.11%)
Oct 15, 2012 6.630 6.630 6.630 6.630 0 -0.05(-0.75%)
Oct 12, 2012 6.680 6.680 6.680 6.680 2,462 +0.03(+0.45%)
Oct 09, 2012 6.650 6.650 6.650 0 +0.12(+1.84%)
Oct 03, 2012 6.530 6.530 6.530 0 -0.02(-0.31%)
Oct 02, 2012 6.600 6.600 6.550 6.550 400 -0.15(-2.24%)
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.