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

Jbs S.A. ADR (OP: JBSAY )

11.22 -0.10 (-0.88%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
Jun 30, 2020 7.720 7.915 7.680 7.820 39,581 +0.06(+0.77%)
Jun 29, 2020 7.870 7.880 7.640 7.760 97,764 -0.01(-0.13%)
Jun 26, 2020 7.955 8.040 7.760 7.770 71,300 -0.36(-4.43%)
Jun 25, 2020 8.180 8.240 8.070 8.130 106,210 -0.06(-0.73%)
Jun 24, 2020 8.250 8.305 7.950 8.190 92,134 -0.19(-2.27%)
Jun 23, 2020 8.400 8.520 8.350 8.380 55,935 +0.14(+1.70%)
Jun 22, 2020 8.430 8.500 8.230 8.240 115,604 -0.27(-3.17%)
Jun 19, 2020 8.460 8.510 8.252 8.510 47,200 +0.15(+1.79%)
Jun 18, 2020 8.445 8.490 8.300 8.360 70,729 -0.20(-2.34%)
Jun 17, 2020 8.560 8.670 8.500 8.560 87,255 -0.16(-1.83%)
Jun 16, 2020 8.590 8.720 8.270 8.720 177,640 +0.32(+3.81%)
Jun 15, 2020 8.470 8.590 8.340 8.400 306,358 -0.38(-4.33%)
Jun 12, 2020 8.440 8.780 8.390 8.780 236,700 +0.48(+5.78%)
Jun 11, 2020 9.620 9.620 8.200 8.300 67,668 -0.73(-8.14%)
Jun 10, 2020 9.120 9.150 8.780 9.035 60,372 -0.08(-0.93%)
Jun 09, 2020 9.120 9.270 9.000 9.120 309,849 +0.05(+0.61%)
Jun 08, 2020 8.525 9.120 8.525 9.065 209,426 +0.60(+7.09%)
Jun 05, 2020 8.600 8.750 8.400 8.465 629,400 +0.10(+1.14%)
Jun 04, 2020 8.130 8.520 8.130 8.370 303,153 +0.31(+3.85%)
Jun 03, 2020 8.560 8.660 7.970 8.060 757,052 -0.24(-2.89%)
Jun 02, 2020 8.360 8.400 8.200 8.300 377,450 +0.11(+1.28%)
Jun 01, 2020 8.140 8.240 8.060 8.195 130,453 +0.01(+0.06%)
May 29, 2020 8.120 8.293 7.860 8.190 69,000 +0.02(+0.24%)
May 28, 2020 8.240 8.360 8.100 8.170 115,665 -0.09(-1.03%)
May 27, 2020 7.960 8.260 7.875 8.255 336,478 +0.55(+7.07%)
May 26, 2020 7.700 7.945 7.570 7.710 459,847 +0.45(+6.20%)
May 22, 2020 7.370 7.540 7.250 7.260 293,700 -0.01(-0.14%)
May 21, 2020 7.500 7.500 7.160 7.270 428,553 -0.18(-2.42%)
May 20, 2020 7.555 7.555 7.300 7.450 284,399 +0.00(+0.00%)
May 19, 2020 7.730 7.840 7.400 7.450 254,601 -0.34(-4.36%)
May 18, 2020 8.066 8.140 7.585 7.790 156,715 -0.29(-3.59%)
May 15, 2020 8.170 8.210 7.890 8.080 291,300 -0.54(-6.26%)
May 14, 2020 8.400 8.620 8.200 8.620 233,146 -0.03(-0.35%)
May 13, 2020 8.350 8.700 8.250 8.650 311,363 +0.51(+6.27%)
May 12, 2020 8.080 8.400 7.940 8.140 524,625 +0.21(+2.58%)
May 11, 2020 8.320 8.370 7.880 7.935 118,782 -0.33(-3.93%)
May 08, 2020 8.470 8.530 8.170 8.260 162,600 -0.25(-2.94%)
May 07, 2020 8.450 8.560 8.220 8.510 145,460 +0.06(+0.71%)
May 06, 2020 8.300 8.450 8.110 8.450 106,289 +0.15(+1.81%)
May 05, 2020 8.680 8.680 8.170 8.300 122,844 -0.10(-1.19%)
May 04, 2020 8.710 8.710 8.170 8.400 223,670 -0.31(-3.56%)
May 01, 2020 8.971 9.000 8.600 8.710 49,300 -0.23(-2.57%)
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.