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, 2013 6.140 6.410 6.130 6.410 4,986 +0.41(+6.83%)
Apr 29, 2013 5.990 6.000 5.990 6.000 8,500 -0.04(-0.66%)
Apr 26, 2013 6.130 6.230 6.040 6.040 4,100 -0.19(-3.05%)
Apr 25, 2013 6.230 6.230 6.230 6.230 2,000 +0.04(+0.65%)
Apr 24, 2013 6.190 6.190 6.190 6.190 700 +0.18(+3.00%)
Apr 17, 2013 6.010 6.010 6.010 6.010 0 -0.20(-3.22%)
Apr 16, 2013 6.210 6.210 6.210 6.210 588 -0.04(-0.64%)
Apr 15, 2013 6.370 6.370 6.170 6.250 1,288 -0.22(-3.40%)
Apr 12, 2013 6.620 6.630 6.470 6.470 1,010 -0.16(-2.41%)
Apr 11, 2013 6.690 6.700 6.620 6.630 2,784 -0.06(-0.90%)
Apr 10, 2013 6.750 6.750 6.690 6.690 3,771 +0.10(+1.52%)
Apr 09, 2013 6.640 6.640 6.590 6.590 1,000 +0.18(+2.81%)
Apr 04, 2013 6.410 6.410 6.410 0 -0.06(-0.93%)
Apr 03, 2013 6.490 6.520 6.420 6.470 7,238 -0.01(-0.15%)
Apr 02, 2013 6.670 6.670 6.480 6.480 23,782 -0.19(-2.85%)
Apr 01, 2013 6.670 6.670 6.670 6.670 2,000 -0.11(-1.62%)
Mar 28, 2013 6.810 6.810 6.770 6.780 982 -0.12(-1.74%)
Mar 27, 2013 6.860 6.900 6.850 6.900 4,190 +0.02(+0.29%)
Mar 26, 2013 6.910 7.020 6.820 6.880 6,881 +0.13(+1.93%)
Mar 25, 2013 6.770 6.770 6.750 6.750 456 -0.07(-1.03%)
Mar 22, 2013 6.900 6.900 6.820 6.820 1,438 -0.05(-0.73%)
Mar 21, 2013 6.760 6.870 6.760 6.870 18,300 +0.02(+0.29%)
Mar 19, 2013 6.850 6.850 6.850 0 -0.15(-2.14%)
Mar 18, 2013 7.050 7.050 7.000 7.000 24,879 -0.05(-0.71%)
Mar 15, 2013 6.930 7.100 6.930 7.050 20,975 +0.08(+1.15%)
Mar 14, 2013 7.240 7.330 6.970 6.970 73,200 -0.18(-2.52%)
Mar 13, 2013 7.150 7.150 7.150 7.150 1,100 -0.09(-1.24%)
Mar 12, 2013 7.430 7.610 7.240 7.240 6,334 +0.00(+0.00%)
Mar 11, 2013 7.290 7.510 7.240 7.240 9,221 +0.15(+2.12%)
Mar 08, 2013 7.100 7.100 7.090 7.090 1,000 -0.14(-1.94%)
Mar 07, 2013 7.170 7.230 7.170 7.230 300 +0.34(+4.93%)
Mar 06, 2013 6.890 6.890 6.890 6.890 1,000 +0.21(+3.14%)
Mar 05, 2013 6.770 6.770 6.680 6.680 11,250 +0.14(+2.14%)
Mar 04, 2013 6.710 6.750 6.540 6.540 2,440 -0.28(-4.11%)
Mar 01, 2013 6.830 6.830 6.790 6.820 1,450 -0.24(-3.40%)
Feb 26, 2013 7.060 7.060 7.060 7.060 0 +0.25(+3.67%)
Feb 22, 2013 6.790 6.810 6.790 6.810 400 -0.14(-2.01%)
Feb 21, 2013 6.900 6.950 6.900 6.950 4,494 -0.12(-1.70%)
Feb 20, 2013 7.250 7.340 7.070 7.070 720 -0.18(-2.48%)
Feb 19, 2013 7.680 7.690 7.250 7.250 8,894 -0.09(-1.23%)
Feb 15, 2013 7.510 7.510 7.340 7.340 18,600 -0.20(-2.65%)
Feb 14, 2013 7.550 7.550 7.520 7.540 19,100 -0.12(-1.57%)
Feb 13, 2013 7.400 7.660 7.400 7.660 18,625 +0.26(+3.51%)
Feb 11, 2013 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 08, 2013 7.400 7.400 7.400 7.400 100 -0.11(-1.46%)
Feb 07, 2013 7.480 7.510 7.480 7.510 850 +0.01(+0.13%)
Feb 06, 2013 7.500 7.500 7.500 7.500 100 -0.12(-1.57%)
Feb 04, 2013 7.550 7.620 7.550 7.620 13,193 +0.08(+1.06%)
Feb 01, 2013 7.510 7.540 7.510 7.540 12,193 -0.20(-2.58%)
Jan 31, 2013 7.730 7.740 7.730 7.740 5,500 +0.19(+2.52%)
Jan 30, 2013 7.630 7.650 7.550 7.550 1,400 -0.33(-4.19%)
Jan 29, 2013 7.820 7.920 7.820 7.880 29,000 +0.26(+3.41%)
Jan 28, 2013 7.680 7.690 7.560 7.620 16,662 -0.03(-0.39%)
Jan 25, 2013 7.550 7.650 7.550 7.650 1,700 +0.00(+0.00%)
Jan 24, 2013 7.450 7.670 7.450 7.650 2,850 +0.30(+4.08%)
Jan 23, 2013 7.110 7.400 7.110 7.350 6,878 +0.38(+5.45%)
Jan 22, 2013 6.980 6.990 6.970 6.970 9,000 -0.15(-2.11%)
Jan 18, 2013 6.900 7.120 6.900 7.120 30,300 +0.28(+4.09%)
Jan 17, 2013 6.530 6.840 6.530 6.840 43,600 +0.52(+8.23%)
Jan 15, 2013 6.320 6.320 6.320 0 +0.03(+0.48%)
Jan 14, 2013 6.290 6.290 6.290 6.290 200 +0.08(+1.29%)
Jan 12, 2013 6.210 6.210 6.210 6.210 734 +0.00(+0.00%)
Jan 11, 2013 6.210 6.210 6.210 6.210 734 +0.09(+1.47%)
Jan 07, 2013 6.120 6.120 6.120 0 -0.30(-4.67%)
Jan 04, 2013 6.360 6.430 6.350 6.420 3,000 +0.11(+1.74%)
Jan 03, 2013 6.280 6.310 6.280 6.310 200 +0.20(+3.27%)
Jan 02, 2013 6.150 6.160 6.110 6.110 3,400 +0.11(+1.83%)
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%)
Oct 01, 2012 6.690 6.700 6.690 6.700 600 +0.08(+1.21%)
Sep 28, 2012 6.680 6.680 6.500 6.620 2,787 -0.16(-2.36%)
Sep 27, 2012 6.800 6.800 6.780 6.780 7,820 +0.18(+2.73%)
Sep 24, 2012 6.600 6.600 6.600 0 -0.02(-0.30%)
Sep 21, 2012 6.400 6.620 6.400 6.620 5,210 +0.58(+9.60%)
Sep 18, 2012 6.040 6.040 6.040 0 +0.04(+0.67%)
Sep 17, 2012 6.040 6.250 6.000 6.000 1,302 -0.22(-3.54%)
Sep 14, 2012 6.250 6.250 6.220 6.220 2,000 +0.05(+0.81%)
Sep 13, 2012 6.000 6.170 6.000 6.170 24,000 +0.40(+6.93%)
Sep 11, 2012 5.770 5.770 5.770 0 +0.02(+0.35%)
Sep 10, 2012 5.800 5.800 5.750 5.750 600 -0.05(-0.86%)
Sep 07, 2012 5.800 5.800 5.800 5.800 500 +0.13(+2.29%)
Sep 05, 2012 5.670 5.670 5.670 0 +0.07(+1.25%)
Sep 04, 2012 5.740 5.750 5.550 5.600 11,000 -0.29(-4.92%)
Aug 29, 2012 5.890 5.890 5.890 5.890 0 -0.06(-1.01%)
Aug 27, 2012 5.950 5.950 5.950 5.950 500 +0.05(+0.85%)
Aug 23, 2012 5.900 5.900 5.900 0 +0.27(+4.80%)
Aug 20, 2012 5.630 5.630 5.630 0 +0.03(+0.54%)
Aug 16, 2012 5.600 5.600 5.600 0 +0.18(+3.32%)
Aug 15, 2012 5.450 5.450 5.420 5.420 1,980 -0.07(-1.28%)
Aug 14, 2012 5.500 5.600 5.470 5.490 30,530 +0.02(+0.37%)
Aug 13, 2012 5.420 5.470 5.310 5.470 3,846 -0.23(-4.04%)
Aug 11, 2012 5.500 5.700 5.500 5.700 28,396 +0.00(+0.00%)
Aug 10, 2012 5.500 5.700 5.500 5.700 28,396 +0.10(+1.79%)
Aug 09, 2012 5.600 5.600 5.560 5.600 10,000 -0.25(-4.27%)
Aug 08, 2012 5.710 5.850 5.710 5.850 780 +0.08(+1.39%)
Aug 07, 2012 5.850 5.850 5.720 5.770 11,291 +0.12(+2.12%)
Aug 06, 2012 5.500 5.650 5.500 5.650 2,063 +0.34(+6.40%)
Aug 03, 2012 5.350 5.350 5.310 5.310 1,200 +0.14(+2.71%)
Aug 01, 2012 5.170 5.170 5.170 0 -0.08(-1.52%)
Jul 31, 2012 5.550 5.550 5.250 5.250 1,200 -0.15(-2.78%)
Jul 30, 2012 5.400 5.400 5.400 5.400 791 +0.00(+0.00%)
Jul 27, 2012 5.000 5.580 5.000 5.400 6,441 +0.45(+9.09%)
Jul 26, 2012 4.950 4.950 4.950 4.950 200 +0.02(+0.41%)
Jul 25, 2012 4.930 4.930 4.930 4.930 500 -0.17(-3.33%)
Jul 24, 2012 5.000 5.100 5.000 5.100 700 +0.00(+0.00%)
Jul 23, 2012 5.350 5.350 5.050 5.100 9,900 -0.45(-8.11%)
Jul 20, 2012 5.550 5.550 5.550 5.550 500 -0.10(-1.77%)
Jul 19, 2012 5.650 5.650 5.650 5.650 129 +0.04(+0.71%)
Jul 18, 2012 5.610 5.610 5.610 5.610 2,000 +0.00(+0.00%)
Jul 17, 2012 5.540 5.610 5.520 5.610 6,000 +0.13(+2.37%)
Jul 16, 2012 5.550 5.550 5.470 5.480 2,800 -0.44(-7.43%)
Jun 29, 2012 5.920 5.920 5.920 0 +0.34(+6.09%)
Jun 27, 2012 5.580 5.580 5.580 0 -0.01(-0.18%)
Jun 25, 2012 5.590 5.590 5.590 0 -0.30(-5.09%)
Jun 18, 2012 5.890 5.890 5.890 0 +0.07(+1.20%)
Jun 14, 2012 5.820 5.820 5.820 0 +0.03(+0.52%)
Jun 13, 2012 5.790 5.790 5.790 5.790 500 +0.20(+3.58%)
Jun 12, 2012 5.590 5.590 5.590 5.590 2,000 -0.31(-5.25%)
Jun 11, 2012 5.960 5.960 5.900 5.900 1,580 +0.26(+4.61%)
Jun 08, 2012 5.630 5.640 5.630 5.640 200 +0.11(+1.99%)
Jun 06, 2012 5.530 5.530 5.530 0 +0.09(+1.65%)
Jun 04, 2012 5.440 5.440 5.440 0 -0.07(-1.27%)
Jun 01, 2012 5.650 5.650 5.510 5.510 300 -0.49(-8.17%)
May 29, 2012 6.000 6.000 6.000 6.000 0 -0.05(-0.83%)
May 25, 2012 6.110 6.260 6.040 6.050 7,542 +0.26(+4.49%)
May 24, 2012 5.870 5.870 5.790 5.790 2,000 -0.15(-2.53%)
May 18, 2012 5.940 5.940 5.940 0 -0.01(-0.17%)
May 17, 2012 6.210 6.300 5.920 5.950 16,074 -0.43(-6.74%)
May 16, 2012 6.680 6.680 6.280 6.380 8,390 -0.60(-8.60%)
May 15, 2012 7.030 7.140 6.960 6.980 3,083 -0.46(-6.18%)
May 14, 2012 7.440 7.440 7.440 7.440 1,446 -0.06(-0.80%)
May 11, 2012 7.620 7.620 7.460 7.500 1,683 +0.06(+0.81%)
May 10, 2012 7.310 7.440 7.310 7.440 1,062 +0.17(+2.34%)
May 09, 2012 7.310 7.310 7.270 7.270 6,833 -0.47(-6.07%)
May 08, 2012 7.740 7.740 7.740 7.740 315 +0.04(+0.52%)
May 07, 2012 7.640 7.700 7.640 7.700 665 +0.05(+0.65%)
May 04, 2012 7.860 7.880 7.650 7.650 6,000 -0.19(-2.42%)
May 03, 2012 7.840 7.840 7.840 7.840 300 +0.07(+0.90%)
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.