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

Jbs S.A. ADR (OP: JBSAY )

11.50 +0.01 (+0.09%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 29, 2012 6.000 6.000 6.000 6.000 0 -0.05(-0.83%)
May 25, 2012 6.110 6.260 6.040 6.050 7,542 +0.26(+4.49%)
May 24, 2012 5.870 5.870 5.790 5.790 2,000 -0.15(-2.53%)
May 18, 2012 5.940 5.940 5.940 0 -0.01(-0.17%)
May 17, 2012 6.210 6.300 5.920 5.950 16,074 -0.43(-6.74%)
May 16, 2012 6.680 6.680 6.280 6.380 8,390 -0.60(-8.60%)
May 15, 2012 7.030 7.140 6.960 6.980 3,083 -0.46(-6.18%)
May 14, 2012 7.440 7.440 7.440 7.440 1,446 -0.06(-0.80%)
May 11, 2012 7.620 7.620 7.460 7.500 1,683 +0.06(+0.81%)
May 10, 2012 7.310 7.440 7.310 7.440 1,062 +0.17(+2.34%)
May 09, 2012 7.310 7.310 7.270 7.270 6,833 -0.47(-6.07%)
May 08, 2012 7.740 7.740 7.740 7.740 315 +0.04(+0.52%)
May 07, 2012 7.640 7.700 7.640 7.700 665 +0.05(+0.65%)
May 04, 2012 7.860 7.880 7.650 7.650 6,000 -0.19(-2.42%)
May 03, 2012 7.840 7.840 7.840 7.840 300 +0.07(+0.90%)
May 01, 2012 7.770 7.770 7.770 0 -0.34(-4.19%)
Apr 27, 2012 8.110 8.110 8.110 0 +0.08(+1.00%)
Apr 26, 2012 7.820 8.160 7.820 8.030 2,100 +0.61(+8.22%)
Apr 24, 2012 7.420 7.420 7.420 0 -1.06(-12.50%)
Apr 19, 2012 8.480 8.480 8.480 0 +0.39(+4.82%)
Apr 18, 2012 8.090 8.090 8.090 8.090 650 +0.13(+1.63%)
Apr 17, 2012 7.980 7.980 7.960 7.960 1,200 +0.30(+3.92%)
Apr 16, 2012 7.660 7.660 7.660 7.660 500 -0.13(-1.67%)
Apr 13, 2012 7.850 7.850 7.790 7.790 3,200 -0.06(-0.76%)
Apr 12, 2012 7.680 7.860 7.680 7.850 700 +0.05(+0.64%)
Apr 11, 2012 7.820 7.820 7.800 7.800 1,000 -0.41(-4.99%)
Apr 10, 2012 8.210 8.210 8.200 8.210 1,100 -0.14(-1.68%)
Apr 05, 2012 8.350 8.350 8.350 0 -0.10(-1.18%)
Apr 02, 2012 8.450 8.450 8.450 0 +0.01(+0.12%)
Mar 29, 2012 8.440 8.440 8.440 8.440 0 +0.22(+2.68%)
Mar 28, 2012 8.230 8.230 8.220 8.220 1,000 -0.31(-3.63%)
Mar 27, 2012 8.530 8.530 8.530 8.530 500 -0.27(-3.07%)
Mar 22, 2012 8.800 8.800 8.800 0 -0.07(-0.79%)
Mar 21, 2012 8.850 8.870 8.850 8.870 8,031 +0.05(+0.57%)
Mar 20, 2012 8.820 8.820 8.820 8.820 500 -0.25(-2.76%)
Mar 19, 2012 9.160 9.160 9.070 9.070 2,135 +0.03(+0.33%)
Mar 16, 2012 9.000 9.050 9.000 9.040 9,191 +0.03(+0.33%)
Mar 14, 2012 9.010 9.010 9.010 0 +0.08(+0.90%)
Mar 13, 2012 9.050 9.050 8.930 8.930 1,500 +0.26(+3.00%)
Mar 12, 2012 8.670 8.670 8.670 8.670 100 -0.55(-5.97%)
Mar 09, 2012 9.220 9.220 9.220 9.220 120 -0.12(-1.28%)
Mar 07, 2012 9.340 9.340 9.340 0 -0.10(-1.06%)
Mar 02, 2012 9.440 9.440 9.440 0 +0.16(+1.72%)
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.