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

Jbs S.A. ADR (OP: JBSAY )

11.30 -0.05 (-0.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
Apr 30, 2018 5.160 5.160 5.000 5.050 63,802 -0.17(-3.16%)
Apr 27, 2018 5.420 5.420 5.215 5.215 311,428 -0.15(-2.71%)
Apr 26, 2018 5.200 5.370 5.200 5.360 243,161 +0.13(+2.49%)
Apr 25, 2018 5.263 5.263 5.140 5.230 399,119 -0.11(-2.06%)
Apr 24, 2018 5.370 5.390 5.260 5.340 13,447 +0.04(+0.85%)
Apr 23, 2018 5.400 5.410 5.290 5.295 84,015 -0.10(-1.85%)
Apr 20, 2018 5.340 5.450 5.330 5.395 66,559 -0.06(-1.01%)
Apr 19, 2018 5.470 5.510 5.390 5.450 62,824 -0.05(-0.91%)
Apr 18, 2018 5.400 5.520 5.390 5.500 189,248 +0.18(+3.38%)
Apr 17, 2018 5.240 5.380 5.230 5.320 155,504 +0.05(+1.03%)
Apr 16, 2018 5.390 5.390 5.260 5.266 220,051 -0.11(-2.12%)
Apr 13, 2018 5.450 5.470 5.360 5.380 431,249 -0.21(-3.67%)
Apr 12, 2018 5.540 5.585 5.500 5.585 56,523 +0.08(+1.55%)
Apr 11, 2018 5.310 5.520 5.310 5.500 33,654 +0.26(+4.96%)
Apr 10, 2018 5.250 5.280 5.210 5.240 256,752 -0.06(-1.13%)
Apr 09, 2018 5.360 5.420 5.290 5.300 96,347 -0.10(-1.85%)
Apr 06, 2018 5.500 5.500 5.340 5.400 84,563 +0.01(+0.19%)
Apr 05, 2018 5.550 5.550 5.380 5.390 179,594 -0.15(-2.71%)
Apr 04, 2018 5.100 5.550 5.100 5.540 228,428 +0.15(+2.78%)
Apr 03, 2018 5.650 5.650 5.360 5.390 14,357 -0.29(-5.11%)
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.