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: 9:41 AM 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, 2013 7.340 7.340 7.340 0 -0.19(-2.52%)
Dec 30, 2013 7.530 7.530 7.500 7.530 9,053 +0.06(+0.80%)
Dec 27, 2013 7.400 7.470 7.400 7.470 28,400 +0.12(+1.63%)
Dec 26, 2013 7.350 7.350 7.350 7.350 1,500 -0.03(-0.41%)
Dec 23, 2013 7.380 7.380 7.380 0 -0.14(-1.86%)
Dec 20, 2013 7.400 7.520 7.360 7.520 12,926 +0.22(+3.01%)
Dec 19, 2013 7.160 7.300 7.110 7.300 33,967 +0.20(+2.82%)
Dec 18, 2013 7.095 7.360 7.060 7.100 6,560 +0.08(+1.14%)
Dec 17, 2013 7.020 7.020 7.020 7.020 250 +0.01(+0.14%)
Dec 16, 2013 7.030 7.030 7.010 7.010 2,179 +0.25(+3.70%)
Dec 13, 2013 6.800 6.800 6.760 6.760 0 +0.06(+0.90%)
Dec 12, 2013 6.690 6.700 6.690 6.700 8,700 -0.06(-0.89%)
Dec 11, 2013 6.840 6.840 6.660 6.760 11,620 -0.25(-3.57%)
Dec 10, 2013 7.025 7.025 6.910 7.010 3,700 +0.11(+1.59%)
Dec 09, 2013 6.840 7.000 6.840 6.900 9,400 +0.07(+1.02%)
Dec 06, 2013 6.630 6.830 6.620 6.830 19,467 -0.01(-0.15%)
Dec 05, 2013 6.560 6.840 6.560 6.840 5,000 +0.33(+5.07%)
Dec 04, 2013 6.740 6.850 6.510 6.510 14,937 -0.38(-5.52%)
Dec 03, 2013 7.000 7.000 6.790 6.890 18,927 -0.21(-2.96%)
Dec 02, 2013 7.100 7.190 7.100 7.100 7,130 -0.15(-2.07%)
Nov 29, 2013 7.250 7.250 7.250 7.250 3,310 +0.15(+2.11%)
Nov 26, 2013 7.100 7.100 7.100 0 -0.16(-2.20%)
Nov 22, 2013 7.260 7.260 7.260 0 +0.14(+1.97%)
Nov 20, 2013 7.120 7.120 7.120 0 -0.26(-3.52%)
Nov 19, 2013 7.300 7.380 7.300 7.380 1,182 -0.05(-0.67%)
Nov 18, 2013 7.340 7.430 7.340 7.430 2,000 +0.15(+2.06%)
Nov 15, 2013 7.140 7.280 7.140 7.280 11,880 +0.09(+1.25%)
Nov 14, 2013 7.170 7.200 7.140 7.190 22,942 +0.08(+1.13%)
Nov 12, 2013 7.098 7.110 7.098 7.110 1,551 +0.14(+2.01%)
Nov 11, 2013 7.100 7.100 6.970 6.970 1,976 -0.03(-0.43%)
Nov 08, 2013 7.000 7.030 6.950 7.000 5,200 -0.11(-1.55%)
Nov 07, 2013 7.110 7.110 7.110 7.110 200 -0.15(-2.07%)
Nov 06, 2013 7.160 7.260 7.160 7.260 5,335 -0.15(-2.02%)
Nov 04, 2013 7.410 7.410 7.410 0 +0.08(+1.09%)
Nov 01, 2013 7.330 7.330 7.330 7.330 111 +0.07(+0.96%)
Oct 31, 2013 7.370 7.420 7.260 7.260 26,661 -0.17(-2.29%)
Oct 30, 2013 7.450 7.460 7.430 7.430 22,500 -0.11(-1.46%)
Oct 28, 2013 7.540 7.540 7.540 0 +0.04(+0.53%)
Oct 24, 2013 7.500 7.500 7.500 7.500 0 -0.06(-0.79%)
Oct 22, 2013 7.560 7.560 7.560 0 +0.13(+1.75%)
Oct 21, 2013 7.570 7.570 7.430 7.430 4,914 -0.03(-0.40%)
Oct 18, 2013 7.690 7.700 7.460 7.460 8,951 -0.14(-1.84%)
Oct 17, 2013 7.540 7.600 7.520 7.600 2,639 -0.15(-1.94%)
Oct 16, 2013 7.850 7.940 7.640 7.750 11,580 +0.23(+3.06%)
Oct 15, 2013 7.570 7.670 7.520 7.520 7,355 -0.08(-1.05%)
Oct 14, 2013 7.400 7.600 7.400 7.600 9,411 +0.20(+2.70%)
Oct 11, 2013 7.160 7.450 7.160 7.400 7,711 +0.35(+4.96%)
Oct 10, 2013 7.000 7.050 6.980 7.050 5,164 +0.09(+1.29%)
Oct 09, 2013 6.880 6.960 6.880 6.960 15,025 +0.20(+2.96%)
Oct 08, 2013 6.910 6.910 6.760 6.760 25,640 -0.09(-1.31%)
Oct 04, 2013 6.850 6.850 6.850 0 -0.10(-1.44%)
Oct 03, 2013 6.950 6.950 6.950 6.950 4,940 +0.10(+1.46%)
Oct 02, 2013 6.850 6.850 6.850 6.850 160 +0.05(+0.74%)
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.