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: 2:51 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 (%)
Jul 29, 2016 6.475 6.790 6.475 6.790 27,539 +0.40(+6.26%)
Jul 28, 2016 6.370 6.420 6.330 6.390 13,317 -0.03(-0.47%)
Jul 27, 2016 6.320 6.470 6.300 6.420 9,500 +0.04(+0.71%)
Jul 26, 2016 6.430 6.450 6.320 6.375 11,492 -0.05(-0.86%)
Jul 25, 2016 6.410 6.500 6.340 6.430 24,188 -0.07(-1.08%)
Jul 22, 2016 6.540 6.540 6.415 6.500 11,846 +0.04(+0.62%)
Jul 21, 2016 6.420 6.500 6.220 6.460 21,872 -0.05(-0.77%)
Jul 20, 2016 6.510 6.600 6.490 6.510 17,375 -0.05(-0.76%)
Jul 19, 2016 6.060 6.560 6.060 6.560 136,178 +0.35(+5.64%)
Jul 18, 2016 6.030 6.210 6.010 6.210 119,691 +0.04(+0.65%)
Jul 15, 2016 6.080 6.170 5.950 6.170 16,003 +0.18(+3.01%)
Jul 14, 2016 6.150 6.150 5.950 5.990 17,462 -0.09(-1.48%)
Jul 13, 2016 5.930 6.100 5.930 6.080 24,509 +0.23(+3.93%)
Jul 12, 2016 6.010 6.010 5.820 5.850 25,960 -0.03(-0.51%)
Jul 11, 2016 5.860 5.900 5.810 5.880 7,661 -0.11(-1.84%)
Jul 08, 2016 5.950 6.010 5.820 5.990 4,026 +0.24(+4.17%)
Jul 07, 2016 5.760 5.770 5.700 5.750 4,962 -0.06(-1.03%)
Jul 05, 2016 6.085 6.085 5.760 5.810 19,800 -0.11(-1.86%)
Jul 01, 2016 5.920 5.920 5.920 0 -0.35(-5.58%)
Jun 30, 2016 6.120 6.270 6.090 6.270 11,887 +0.17(+2.79%)
Jun 29, 2016 5.710 6.120 5.690 6.100 51,272 +0.56(+10.21%)
Jun 28, 2016 5.500 5.590 5.460 5.535 21,112 +0.13(+2.50%)
Jun 27, 2016 5.347 5.500 5.340 5.400 8,926 -0.03(-0.55%)
Jun 24, 2016 5.455 5.455 5.390 5.430 16,351 -0.26(-4.57%)
Jun 23, 2016 5.415 5.740 5.360 5.690 12,429 +0.35(+6.55%)
Jun 22, 2016 5.420 5.430 5.330 5.340 64,196 -0.21(-3.78%)
Jun 21, 2016 5.590 5.610 5.470 5.550 133,291 -0.01(-0.18%)
Jun 20, 2016 5.680 5.680 5.520 5.560 17,561 -0.19(-3.30%)
Jun 17, 2016 5.730 5.795 5.680 5.750 68,266 +0.25(+4.55%)
Jun 16, 2016 5.500 5.600 5.340 5.500 64,729 -0.20(-3.51%)
Jun 15, 2016 5.816 5.860 5.520 5.700 16,329 -0.10(-1.72%)
Jun 14, 2016 5.940 5.960 5.770 5.800 8,967 -0.24(-3.97%)
Jun 13, 2016 5.900 6.040 5.860 6.040 12,226 +0.07(+1.17%)
Jun 10, 2016 6.050 6.070 5.968 5.970 18,862 -0.18(-2.93%)
Jun 09, 2016 6.250 6.320 6.040 6.150 115,028 -0.14(-2.23%)
Jun 08, 2016 6.130 6.330 6.130 6.290 27,111 +0.22(+3.62%)
Jun 07, 2016 6.060 6.080 5.900 6.070 20,767 +0.08(+1.42%)
Jun 06, 2016 6.030 6.090 5.960 5.985 16,310 -0.13(-2.21%)
Jun 03, 2016 5.980 6.120 5.950 6.120 28,270 +0.37(+6.43%)
Jun 02, 2016 5.670 5.750 5.567 5.750 5,872 -0.02(-0.35%)
Jun 01, 2016 5.630 5.880 5.630 5.770 4,582 +0.24(+4.34%)
May 31, 2016 5.670 5.680 5.520 5.530 51,406 -0.22(-3.83%)
May 27, 2016 5.750 5.750 5.750 0 -0.22(-3.69%)
May 26, 2016 5.938 6.000 5.910 5.970 15,696 +0.08(+1.36%)
May 25, 2016 5.900 5.960 5.850 5.890 46,979 +0.09(+1.55%)
May 24, 2016 5.760 6.040 5.750 5.800 54,047 -0.10(-1.69%)
May 23, 2016 6.035 6.090 5.830 5.900 33,902 -0.29(-4.68%)
May 20, 2016 6.300 6.300 6.110 6.190 10,140 -0.11(-1.75%)
May 19, 2016 6.430 6.430 6.050 6.300 15,533 -0.20(-3.08%)
May 18, 2016 6.662 6.780 6.500 6.500 31,234 -0.20(-2.99%)
May 17, 2016 6.900 6.900 6.530 6.700 20,029 -0.21(-3.04%)
May 16, 2016 6.100 6.960 6.100 6.910 116,103 +1.06(+18.12%)
May 13, 2016 5.820 6.010 5.740 5.850 24,071 -0.41(-6.55%)
May 12, 2016 5.250 6.360 5.250 6.260 42,557 +1.14(+22.27%)
May 11, 2016 5.150 5.170 5.050 5.120 38,570 -0.02(-0.45%)
May 10, 2016 4.920 5.180 4.860 5.143 43,845 +0.32(+6.70%)
May 09, 2016 4.890 4.940 4.500 4.820 156,919 -0.29(-5.68%)
May 06, 2016 5.050 5.140 4.990 5.110 36,488 +0.08(+1.59%)
May 05, 2016 5.220 5.320 4.920 5.030 22,032 -0.36(-6.68%)
May 04, 2016 5.174 5.430 5.156 5.390 18,740 +0.31(+6.19%)
May 03, 2016 5.280 5.290 5.040 5.076 17,996 -0.19(-3.68%)
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.