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: 10:27 AM 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 (%)
Sep 30, 2014 7.600 7.600 7.490 7.490 1,515 -0.17(-2.22%)
Sep 29, 2014 7.660 7.660 7.660 7.660 11,224 -0.29(-3.59%)
Sep 26, 2014 7.940 7.990 7.940 7.945 2,656 +0.20(+2.52%)
Sep 25, 2014 7.645 7.750 7.645 7.750 17,000 -0.05(-0.64%)
Sep 24, 2014 7.605 7.800 7.530 7.800 3,695 +0.16(+2.09%)
Sep 23, 2014 7.820 7.820 7.570 7.640 2,970 -0.03(-0.39%)
Sep 22, 2014 7.710 7.710 7.650 7.670 12,800 -0.35(-4.36%)
Sep 19, 2014 8.090 8.100 7.900 8.020 28,597 +0.00(+0.00%)
Sep 18, 2014 7.920 8.090 7.830 8.020 2,250 +0.02(+0.25%)
Sep 17, 2014 8.210 8.250 8.000 8.000 2,800 -0.53(-6.21%)
Sep 16, 2014 8.200 8.630 8.200 8.530 12,281 +0.49(+6.09%)
Sep 15, 2014 8.040 8.040 8.040 8.040 123 -0.14(-1.71%)
Sep 12, 2014 8.230 8.320 8.160 8.180 2,800 +0.09(+1.11%)
Sep 11, 2014 8.090 8.090 8.090 8.090 100 +0.07(+0.87%)
Sep 10, 2014 8.020 7.760 8.020 18,704 +0.05(+0.63%)
Sep 09, 2014 8.100 8.180 7.950 7.970 52,875 -0.24(-2.92%)
Sep 08, 2014 8.570 8.570 8.020 8.210 14,910 -0.44(-5.09%)
Sep 05, 2014 8.820 8.820 8.650 8.650 16,550 -0.35(-3.89%)
Sep 04, 2014 9.080 9.120 9.000 9.000 18,938 -0.09(-0.99%)
Sep 03, 2014 9.180 9.180 9.075 9.090 34,815 +0.04(+0.44%)
Sep 02, 2014 8.900 9.050 8.900 9.050 4,266 +0.02(+0.22%)
Aug 29, 2014 9.030 9.030 9.030 0 -0.28(-3.01%)
Aug 28, 2014 9.235 9.360 9.110 9.310 26,105 +0.21(+2.31%)
Aug 27, 2014 8.895 9.120 8.895 9.100 36,710 +0.37(+4.24%)
Aug 26, 2014 8.730 8.450 8.730 22,850 +0.51(+6.20%)
Aug 25, 2014 7.720 8.220 7.710 8.220 31,236 +0.15(+1.86%)
Aug 22, 2014 8.535 7.950 8.070 18,868 -0.46(-5.45%)
Aug 20, 2014 8.535 8.535 8.535 0 +0.13(+1.61%)
Aug 19, 2014 8.310 8.460 8.310 8.400 25,916 +0.19(+2.31%)
Aug 18, 2014 8.100 8.350 8.030 8.210 37,374 +0.25(+3.14%)
Aug 15, 2014 7.800 7.960 7.790 7.960 5,105 +0.16(+2.05%)
Aug 13, 2014 7.800 7.800 7.800 0 +0.03(+0.39%)
Aug 12, 2014 7.770 7.800 7.720 7.770 17,900 -0.06(-0.77%)
Aug 11, 2014 7.790 7.830 7.790 7.830 4,750 +0.24(+3.16%)
Aug 08, 2014 7.705 7.750 7.580 7.590 14,250 -0.16(-2.06%)
Aug 07, 2014 7.850 7.850 7.720 7.750 29,915 -0.11(-1.40%)
Aug 06, 2014 7.580 7.910 7.580 7.860 31,970 +0.30(+3.97%)
Aug 05, 2014 7.680 7.680 7.530 7.560 15,110 -0.09(-1.18%)
Aug 04, 2014 7.650 7.650 7.650 7.650 3,020 -0.10(-1.25%)
Aug 01, 2014 7.650 7.747 7.470 7.747 20,243 +0.36(+4.83%)
Jul 31, 2014 7.500 7.500 7.380 7.390 30,796 -0.38(-4.89%)
Jul 29, 2014 7.770 7.770 7.770 0 +0.03(+0.39%)
Jul 28, 2014 7.850 7.850 7.740 7.740 7,200 +0.08(+1.04%)
Jul 25, 2014 7.674 7.674 7.660 7.660 600 -0.11(-1.42%)
Jul 24, 2014 7.705 7.780 7.640 7.770 48,954 +0.10(+1.30%)
Jul 23, 2014 7.710 7.740 7.655 7.670 5,700 -0.22(-2.79%)
Jul 22, 2014 7.790 7.897 7.790 7.890 300 +0.05(+0.64%)
Jul 21, 2014 7.840 7.840 7.840 7.840 211 +0.01(+0.13%)
Jul 18, 2014 7.770 7.915 7.750 7.830 14,202 -0.10(-1.26%)
Jul 17, 2014 7.530 7.930 7.510 7.930 6,847 +0.44(+5.87%)
Jul 16, 2014 7.490 7.500 7.400 7.490 92,420 +0.19(+2.60%)
Jul 15, 2014 7.300 7.360 7.300 7.300 10,000 -0.06(-0.82%)
Jul 14, 2014 7.190 7.370 7.190 7.360 41,525 +0.20(+2.79%)
Jul 11, 2014 7.160 7.160 7.160 7.160 350 +0.05(+0.70%)
Jul 10, 2014 7.070 7.110 7.070 7.110 7,675 +0.08(+1.14%)
Jul 09, 2014 7.050 7.050 7.030 7.030 4,001 +0.05(+0.72%)
Jul 08, 2014 7.010 7.010 6.920 6.980 8,893 +0.01(+0.14%)
Jul 07, 2014 6.970 6.970 6.970 6.970 3,655 +0.03(+0.43%)
Jul 03, 2014 6.940 6.940 6.940 0 +0.15(+2.21%)
Jul 02, 2014 6.790 6.800 6.710 6.790 36,446 -0.06(-0.88%)
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.