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, 2020 9.050 9.090 8.750 8.940 194,070 -0.65(-6.78%)
Apr 29, 2020 8.809 9.590 8.750 9.590 175,143 +0.99(+11.51%)
Apr 28, 2020 8.670 8.830 8.510 8.600 277,938 +0.37(+4.50%)
Apr 27, 2020 7.763 8.230 7.700 8.230 218,054 +0.73(+9.73%)
Apr 24, 2020 7.660 7.730 7.200 7.500 407,900 -0.31(-3.97%)
Apr 23, 2020 8.010 8.130 7.695 7.810 60,575 -0.16(-2.01%)
Apr 22, 2020 8.000 8.090 7.960 7.970 120,028 +0.04(+0.50%)
Apr 21, 2020 8.040 8.040 7.710 7.930 47,418 -0.09(-1.06%)
Apr 20, 2020 7.980 8.130 7.700 8.015 301,702 -0.10(-1.29%)
Apr 17, 2020 8.080 8.130 7.930 8.120 384,100 +0.18(+2.27%)
Apr 16, 2020 7.970 7.970 7.740 7.940 28,466 +0.00(+0.00%)
Apr 15, 2020 7.570 7.960 7.535 7.940 225,245 +0.23(+2.98%)
Apr 14, 2020 7.640 7.790 7.640 7.710 297,223 +0.08(+1.11%)
Apr 13, 2020 7.470 7.670 7.410 7.625 78,271 -0.12(-1.61%)
Apr 09, 2020 7.630 7.750 7.440 7.750 212,100 +0.18(+2.38%)
Apr 08, 2020 7.570 7.620 7.360 7.570 524,678 -0.13(-1.69%)
Apr 07, 2020 8.620 8.620 7.630 7.700 550,252 -0.28(-3.51%)
Apr 06, 2020 8.120 8.350 7.878 7.980 120,057 +0.60(+8.13%)
Apr 03, 2020 7.850 7.930 7.120 7.380 101,200 -0.45(-5.75%)
Apr 02, 2020 8.160 8.290 7.830 7.830 497,943 -0.27(-3.33%)
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.