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

Jbs S.A. ADR (OP: JBSAY )

11.27 -0.05 (-0.44%)
Streaming Delayed Price Updated: 12:37 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, 2020 8.360 8.410 8.250 8.285 59,400 -0.16(-1.95%)
Jul 30, 2020 8.600 8.620 8.390 8.450 32,486 -0.10(-1.17%)
Jul 29, 2020 8.650 8.680 8.510 8.550 49,407 -0.01(-0.12%)
Jul 28, 2020 8.405 8.620 8.405 8.560 110,331 +0.02(+0.23%)
Jul 27, 2020 8.310 8.590 8.310 8.540 81,113 +0.12(+1.43%)
Jul 24, 2020 8.360 8.520 8.320 8.420 33,100 -0.03(-0.34%)
Jul 23, 2020 8.750 8.870 8.429 8.449 109,589 -0.11(-1.30%)
Jul 22, 2020 8.750 8.750 8.460 8.560 108,880 +0.00(+0.00%)
Jul 21, 2020 8.605 8.720 8.470 8.560 179,692 +0.07(+0.82%)
Jul 20, 2020 8.310 8.610 8.260 8.490 266,882 +0.32(+3.92%)
Jul 17, 2020 8.230 8.250 8.070 8.170 42,300 +0.17(+2.12%)
Jul 16, 2020 8.240 8.240 7.950 8.000 157,654 -0.20(-2.44%)
Jul 15, 2020 8.220 8.220 8.100 8.200 138,193 +0.04(+0.49%)
Jul 14, 2020 8.060 8.200 7.940 8.160 509,917 +0.19(+2.38%)
Jul 13, 2020 8.480 8.520 7.410 7.970 66,808 -0.64(-7.43%)
Jul 10, 2020 8.460 8.660 8.460 8.610 917,800 +0.26(+3.11%)
Jul 09, 2020 8.670 8.670 8.205 8.350 432,235 -0.16(-1.88%)
Jul 08, 2020 8.650 8.660 8.420 8.510 164,674 -0.06(-0.70%)
Jul 07, 2020 8.660 8.750 8.520 8.570 138,222 +0.23(+2.76%)
Jul 06, 2020 8.345 8.485 8.290 8.340 101,613 +0.31(+3.86%)
Jul 02, 2020 7.920 8.030 7.830 8.030 105,900 +0.22(+2.82%)
Jul 01, 2020 7.860 8.065 7.810 7.810 39,514 -0.01(-0.13%)
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%)
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.