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

Jbs S.A. ADR (OP: JBSAY )

11.24 -0.08 (-0.71%)
Streaming Delayed Price Updated: 2:39 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, 2023 7.890 7.990 7.865 7.977 74,368 +0.13(+1.61%)
Jul 28, 2023 7.700 7.935 7.640 7.850 129,018 +0.15(+1.95%)
Jul 27, 2023 7.800 7.850 7.678 7.700 184,027 -0.05(-0.61%)
Jul 26, 2023 7.708 7.800 7.615 7.747 134,026 +0.13(+1.69%)
Jul 25, 2023 7.590 7.700 7.560 7.618 173,896 +0.04(+0.50%)
Jul 24, 2023 7.610 7.710 7.400 7.580 186,221 -0.02(-0.26%)
Jul 21, 2023 7.650 7.660 7.580 7.600 102,613 -0.04(-0.52%)
Jul 20, 2023 7.740 7.740 7.570 7.640 154,075 -0.06(-0.78%)
Jul 19, 2023 7.640 7.700 7.580 7.700 401,179 +0.10(+1.32%)
Jul 18, 2023 7.770 7.800 7.530 7.600 103,475 -0.28(-3.55%)
Jul 17, 2023 7.800 7.935 7.680 7.880 106,803 -0.04(-0.51%)
Jul 14, 2023 8.100 8.190 7.910 7.920 334,065 -0.17(-2.10%)
Jul 13, 2023 8.140 8.140 8.020 8.090 401,567 +0.22(+2.80%)
Jul 12, 2023 7.850 7.880 7.720 7.870 986,612 +0.70(+9.76%)
Jul 11, 2023 7.200 7.200 7.080 7.170 380,734 -0.09(-1.24%)
Jul 10, 2023 7.210 7.350 7.210 7.260 89,048 -0.12(-1.63%)
Jul 07, 2023 7.380 7.450 7.250 7.380 101,430 +0.22(+3.07%)
Jul 06, 2023 7.320 7.450 7.160 7.160 86,401 -0.41(-5.42%)
Jul 05, 2023 7.390 7.610 7.340 7.570 118,819 +0.10(+1.34%)
Jul 03, 2023 7.400 7.500 7.400 7.470 125,135 +0.07(+0.95%)
Jun 30, 2023 7.380 7.470 7.290 7.400 274,666 +0.10(+1.37%)
Jun 29, 2023 7.070 7.340 7.060 7.300 207,100 +0.07(+0.97%)
Jun 28, 2023 7.550 7.550 7.230 7.230 99,084 -0.22(-2.95%)
Jun 27, 2023 7.500 7.510 7.360 7.450 78,605 -0.12(-1.59%)
Jun 26, 2023 7.730 7.740 7.537 7.570 71,759 -0.14(-1.82%)
Jun 23, 2023 7.740 7.950 7.700 7.710 110,441 +0.00(+0.00%)
Jun 22, 2023 7.900 7.900 7.710 7.710 135,079 -0.14(-1.78%)
Jun 21, 2023 7.900 7.970 7.810 7.850 66,966 -0.13(-1.63%)
Jun 20, 2023 7.800 8.060 7.800 7.980 212,378 +0.48(+6.40%)
Jun 16, 2023 7.360 7.500 7.314 7.500 51,178 -0.07(-0.92%)
Jun 15, 2023 7.400 7.570 7.400 7.570 147,211 +0.13(+1.75%)
Jun 14, 2023 7.450 7.470 7.295 7.440 50,885 +0.14(+1.92%)
Jun 13, 2023 7.410 7.450 7.300 7.300 127,695 +0.05(+0.69%)
Jun 12, 2023 7.230 7.320 7.190 7.250 87,296 +0.03(+0.42%)
Jun 09, 2023 7.199 7.260 7.190 7.220 331,714 +0.08(+1.12%)
Jun 08, 2023 7.150 7.220 7.140 7.140 63,762 -0.04(-0.56%)
Jun 07, 2023 7.200 7.250 7.070 7.180 62,090 +0.00(+0.07%)
Jun 06, 2023 6.890 7.200 6.870 7.175 226,673 +0.27(+3.95%)
Jun 05, 2023 6.940 6.940 6.810 6.902 282,758 +0.14(+2.10%)
Jun 02, 2023 6.790 6.810 6.640 6.760 445,267 +0.26(+4.00%)
Jun 01, 2023 6.680 6.710 6.470 6.500 143,103 -0.19(-2.84%)
May 31, 2023 6.400 6.690 6.310 6.690 194,404 +0.18(+2.76%)
May 30, 2023 6.570 6.570 6.300 6.510 157,947 +0.06(+0.93%)
May 26, 2023 6.530 6.660 6.450 6.450 366,927 -0.05(-0.85%)
May 25, 2023 6.510 6.520 6.410 6.505 88,870 +0.04(+0.54%)
May 24, 2023 6.740 6.850 6.470 6.470 132,225 -0.33(-4.85%)
May 23, 2023 6.880 6.890 6.700 6.800 259,316 +0.04(+0.59%)
May 22, 2023 6.800 7.030 6.760 6.760 236,944 -0.04(-0.59%)
May 19, 2023 6.630 6.830 6.630 6.800 104,107 +0.11(+1.64%)
May 18, 2023 6.600 6.690 6.560 6.690 81,115 +0.09(+1.36%)
May 17, 2023 6.550 6.700 6.550 6.600 202,220 +0.00(+0.00%)
May 16, 2023 6.730 6.750 6.520 6.600 187,506 -0.12(-1.79%)
May 15, 2023 6.710 6.790 6.550 6.720 247,498 +0.07(+1.05%)
May 12, 2023 6.320 6.730 6.200 6.650 1,016,996 -0.51(-7.12%)
May 11, 2023 7.040 7.160 6.950 7.160 86,426 +0.16(+2.29%)
May 10, 2023 7.100 7.100 6.930 7.000 108,589 -0.12(-1.69%)
May 09, 2023 7.010 7.150 7.000 7.120 308,831 +0.06(+0.85%)
May 08, 2023 7.090 7.120 7.000 7.060 61,574 -0.25(-3.42%)
May 05, 2023 7.180 7.360 7.180 7.310 306,295 +0.22(+3.10%)
May 04, 2023 7.100 7.200 7.020 7.090 199,059 +0.11(+1.58%)
May 03, 2023 6.890 7.050 6.860 6.980 129,222 +0.13(+1.90%)
May 02, 2023 7.010 7.025 6.757 6.850 112,884 -0.26(-3.60%)
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.