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

Jbs S.A. ADR (OP: JBSAY )

10.88 -0.18 (-1.63%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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 (%)
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.