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 (%)
Jul 31, 2018 4.740 5.150 4.650 5.150 440,002 +0.28(+5.83%)
Jul 30, 2018 4.900 4.960 4.850 4.866 19,598 -0.25(-4.96%)
Jul 27, 2018 5.120 5.125 5.090 5.120 14,100 +0.04(+0.79%)
Jul 26, 2018 5.200 5.205 5.050 5.080 62,470 -0.19(-3.61%)
Jul 25, 2018 5.150 5.270 5.150 5.270 112,189 +0.18(+3.64%)
Jul 24, 2018 5.000 5.100 5.000 5.085 281,766 +0.13(+2.73%)
Jul 23, 2018 5.020 5.020 4.930 4.950 87,475 -0.09(-1.79%)
Jul 20, 2018 5.160 5.190 5.040 5.040 352,588 +0.01(+0.20%)
Jul 19, 2018 4.870 5.060 4.850 5.030 5,250 -0.01(-0.20%)
Jul 18, 2018 5.055 5.100 5.020 5.040 122,211 -0.11(-2.14%)
Jul 17, 2018 5.020 5.150 4.990 5.150 217,523 +0.29(+5.86%)
Jul 16, 2018 4.800 4.880 4.790 4.865 35,497 +0.08(+1.57%)
Jul 13, 2018 4.850 4.850 4.790 4.790 7,213 -0.06(-1.29%)
Jul 12, 2018 4.940 4.940 4.830 4.853 10,855 -0.02(-0.36%)
Jul 11, 2018 5.020 5.020 4.820 4.870 4,218 -0.21(-4.13%)
Jul 10, 2018 4.975 5.100 4.970 5.080 197,405 +0.32(+6.72%)
Jul 09, 2018 4.710 4.840 4.670 4.760 18,213 +0.06(+1.28%)
Jul 06, 2018 4.770 4.890 4.700 4.700 18,117 -0.10(-2.14%)
Jul 05, 2018 4.830 4.840 4.800 4.803 32,502 +0.06(+1.22%)
Jul 03, 2018 4.745 4.745 4.745 0 +0.09(+2.04%)
Jul 02, 2018 4.610 4.706 4.600 4.650 12,006 -0.05(-1.06%)
Jun 29, 2018 4.680 4.720 4.620 4.700 30,608 +0.13(+2.96%)
Jun 28, 2018 4.660 4.660 4.540 4.565 38,685 -0.09(-2.04%)
Jun 27, 2018 4.730 4.730 4.610 4.660 88,156 -0.20(-4.02%)
Jun 26, 2018 4.930 4.930 4.800 4.855 164,479 -0.07(-1.42%)
Jun 25, 2018 4.890 5.000 4.840 4.925 477,831 +0.06(+1.34%)
Jun 22, 2018 4.990 4.990 4.850 4.860 615,957 -0.03(-0.61%)
Jun 21, 2018 4.840 4.920 4.780 4.890 629,169 +0.18(+3.82%)
Jun 20, 2018 4.850 4.850 4.710 4.710 12,367 -0.12(-2.48%)
Jun 19, 2018 4.670 4.860 4.615 4.830 791,035 +0.15(+3.21%)
Jun 18, 2018 4.615 4.740 4.615 4.680 191,188 -0.11(-2.30%)
Jun 15, 2018 4.790 4.590 4.790 38,070 +0.20(+4.36%)
Jun 14, 2018 4.750 4.760 4.580 4.590 12,731 -0.13(-2.75%)
Jun 13, 2018 4.670 4.810 4.660 4.720 13,855 +0.07(+1.51%)
Jun 12, 2018 4.760 4.810 4.650 4.650 67,008 -0.10(-2.11%)
Jun 11, 2018 4.740 4.800 4.650 4.750 14,337 +0.05(+1.06%)
Jun 08, 2018 4.490 4.860 4.490 4.700 213,981 +0.37(+8.55%)
Jun 07, 2018 4.460 4.460 4.060 4.330 245,404 -0.22(-4.84%)
Jun 06, 2018 4.500 4.610 4.500 4.550 36,444 +0.04(+0.89%)
Jun 05, 2018 4.680 4.710 4.510 4.510 141,553 -0.27(-5.65%)
Jun 04, 2018 4.800 4.800 4.740 4.780 184,526 -0.07(-1.44%)
Jun 01, 2018 4.730 4.850 4.510 4.850 48,748 +0.05(+1.04%)
May 31, 2018 4.820 4.890 4.720 4.800 35,465 +0.01(+0.21%)
May 30, 2018 4.890 4.890 4.470 4.790 150,676 -0.08(-1.64%)
May 29, 2018 5.010 5.010 4.760 4.870 142,060 -0.29(-5.62%)
May 25, 2018 5.160 5.160 5.160 0 +0.00(+0.00%)
May 24, 2018 5.150 5.190 5.100 5.160 101,149 -0.01(-0.19%)
May 23, 2018 5.200 5.210 5.040 5.170 296,397 -0.01(-0.19%)
May 22, 2018 5.220 5.350 5.120 5.180 146,194 -0.06(-1.15%)
May 21, 2018 5.190 5.250 5.190 5.240 13,628 +0.18(+3.56%)
May 18, 2018 5.040 5.060 4.920 5.060 249,955 +0.07(+1.40%)
May 17, 2018 5.070 5.090 4.990 4.990 206,528 -0.17(-3.29%)
May 16, 2018 5.140 5.170 5.130 5.160 14,596 +0.10(+1.98%)
May 15, 2018 5.060 5.110 4.910 5.060 557,968 +0.18(+3.69%)
May 14, 2018 5.000 5.050 4.810 4.880 60,735 -0.08(-1.61%)
May 11, 2018 4.960 5.100 4.900 4.960 61,706 -0.11(-2.17%)
May 10, 2018 4.990 5.120 4.960 5.070 23,633 +0.37(+7.87%)
May 09, 2018 4.730 4.900 4.700 4.700 116,539 +0.08(+1.73%)
May 08, 2018 4.860 4.940 4.620 4.620 113,880 -0.38(-7.60%)
May 07, 2018 4.840 5.470 4.800 5.000 44,843 +0.17(+3.41%)
May 04, 2018 4.820 4.910 4.780 4.835 170,164 -0.04(-0.82%)
May 03, 2018 4.920 5.020 4.830 4.875 28,720 -0.03(-0.61%)
May 02, 2018 4.970 5.000 4.880 4.905 36,223 -0.05(-1.08%)
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.