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 (%)
Jun 30, 2017 3.895 4.070 3.890 4.000 316,290 +0.16(+4.17%)
Jun 29, 2017 3.800 3.900 3.790 3.840 268,533 +0.05(+1.32%)
Jun 28, 2017 3.780 3.800 3.728 3.790 35,112 +0.03(+0.80%)
Jun 27, 2017 3.780 3.800 3.750 3.760 183,209 -0.04(-1.05%)
Jun 26, 2017 3.860 3.880 3.760 3.800 89,474 +0.01(+0.26%)
Jun 23, 2017 3.800 3.820 3.755 3.790 315,696 -0.06(-1.56%)
Jun 22, 2017 3.820 3.880 3.735 3.850 106,160 +0.04(+1.05%)
Jun 21, 2017 3.690 3.840 3.670 3.810 154,858 +0.16(+4.38%)
Jun 20, 2017 3.940 3.940 3.570 3.650 445,015 -0.29(-7.36%)
Jun 19, 2017 3.900 4.000 3.850 3.940 666,269 -0.13(-3.19%)
Jun 16, 2017 4.460 4.460 4.020 4.070 192,974 -0.04(-0.97%)
Jun 15, 2017 4.190 4.190 4.110 4.110 61,535 -0.09(-2.14%)
Jun 14, 2017 4.140 4.240 4.140 4.200 104,680 +0.03(+0.72%)
Jun 13, 2017 4.220 4.220 4.110 4.170 127,506 -0.11(-2.66%)
Jun 12, 2017 4.430 4.550 4.240 4.284 586,603 -0.18(-4.05%)
Jun 09, 2017 4.440 4.570 4.350 4.465 549,569 -0.16(-3.35%)
Jun 08, 2017 4.520 4.620 4.440 4.620 353,969 -0.09(-1.99%)
Jun 07, 2017 4.900 4.900 4.660 4.714 64,793 -0.12(-2.50%)
Jun 06, 2017 4.650 4.890 4.590 4.835 163,525 +0.35(+7.92%)
Jun 05, 2017 4.665 4.665 4.420 4.480 185,407 -0.21(-4.42%)
Jun 02, 2017 4.880 4.880 4.586 4.687 212,166 -0.14(-2.96%)
Jun 01, 2017 5.147 5.300 4.800 4.830 715,672 -0.10(-2.03%)
May 31, 2017 4.760 4.930 4.720 4.930 477,516 +0.42(+9.31%)
May 30, 2017 4.680 4.770 4.480 4.510 462,893 -0.17(-3.63%)
May 26, 2017 4.660 4.940 4.570 4.680 2,979,056 -0.19(-3.90%)
May 25, 2017 4.130 4.990 4.125 4.870 1,119,168 +0.71(+17.07%)
May 24, 2017 4.170 4.250 3.980 4.160 1,080,547 +0.14(+3.48%)
May 23, 2017 3.465 4.072 3.410 4.020 3,406,226 +0.34(+9.24%)
May 22, 2017 5.140 5.280 3.630 3.680 1,066,351 -1.68(-31.34%)
May 19, 2017 5.340 5.410 5.100 5.360 466,482 +0.28(+5.51%)
May 18, 2017 5.860 5.860 4.400 5.080 1,364,561 -1.04(-16.99%)
May 17, 2017 6.150 6.260 6.120 6.120 53,478 -0.25(-3.92%)
May 16, 2017 6.720 6.720 6.360 6.370 118,612 -0.54(-7.88%)
May 15, 2017 7.000 7.070 6.915 6.915 28,108 -0.04(-0.65%)
May 12, 2017 6.985 7.020 6.880 6.960 71,182 -0.28(-3.87%)
May 11, 2017 7.000 7.240 6.900 7.240 3,518 +0.02(+0.28%)
May 10, 2017 7.100 7.230 7.070 7.220 48,186 +0.22(+3.14%)
May 09, 2017 6.810 7.000 6.810 7.000 6,111 +0.26(+3.86%)
May 08, 2017 6.750 7.000 6.685 6.740 5,601 -0.01(-0.15%)
May 05, 2017 6.770 6.790 6.700 6.750 15,613 +0.08(+1.20%)
May 04, 2017 6.870 6.870 6.650 6.670 12,376 -0.27(-3.89%)
May 03, 2017 6.910 6.990 6.900 6.940 21,234 +0.00(+0.00%)
May 02, 2017 6.750 6.950 6.730 6.940 187,669 +0.29(+4.28%)
May 01, 2017 6.830 6.830 6.560 6.655 4,342 +0.19(+2.86%)
Apr 28, 2017 6.540 6.610 6.470 6.470 61,980 -0.13(-1.97%)
Apr 27, 2017 6.570 6.650 6.500 6.600 18,567 -0.01(-0.15%)
Apr 26, 2017 6.620 6.630 6.450 6.610 27,536 -0.01(-0.15%)
Apr 25, 2017 6.570 6.690 6.540 6.620 20,034 -0.03(-0.45%)
Apr 24, 2017 6.520 6.680 6.460 6.650 80,282 +0.10(+1.53%)
Apr 21, 2017 6.670 6.670 6.420 6.550 323,264 +0.11(+1.71%)
Apr 20, 2017 6.480 6.480 6.370 6.440 46,111 -0.04(-0.62%)
Apr 19, 2017 6.540 6.550 6.460 6.480 25,033 -0.07(-1.07%)
Apr 18, 2017 6.640 6.680 6.550 6.550 55,137 -0.11(-1.65%)
Apr 17, 2017 6.600 6.665 6.600 6.660 9,686 +0.16(+2.46%)
Apr 13, 2017 6.460 6.520 6.430 6.500 62,359 +0.02(+0.31%)
Apr 12, 2017 6.590 6.603 6.400 6.480 56,154 -0.12(-1.82%)
Apr 11, 2017 6.420 6.790 6.330 6.600 95,915 +0.14(+2.25%)
Apr 10, 2017 6.355 6.470 6.270 6.455 23,528 +0.16(+2.54%)
Apr 07, 2017 6.060 6.400 6.040 6.295 85,778 +0.20(+3.20%)
Apr 06, 2017 6.250 6.320 6.080 6.100 70,222 -0.19(-3.02%)
Apr 05, 2017 6.420 6.450 6.270 6.290 50,266 -0.17(-2.71%)
Apr 04, 2017 6.540 6.540 6.420 6.465 14,545 -0.07(-1.00%)
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.