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

Jbs S.A. ADR (OP: JBSAY )

10.52 +0.78 (+8.01%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 15, 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, 2016 5.670 5.680 5.520 5.530 51,406 -0.22(-3.83%)
May 27, 2016 5.750 5.750 5.750 0 -0.22(-3.69%)
May 26, 2016 5.938 6.000 5.910 5.970 15,696 +0.08(+1.36%)
May 25, 2016 5.900 5.960 5.850 5.890 46,979 +0.09(+1.55%)
May 24, 2016 5.760 6.040 5.750 5.800 54,047 -0.10(-1.69%)
May 23, 2016 6.035 6.090 5.830 5.900 33,902 -0.29(-4.68%)
May 20, 2016 6.300 6.300 6.110 6.190 10,140 -0.11(-1.75%)
May 19, 2016 6.430 6.430 6.050 6.300 15,533 -0.20(-3.08%)
May 18, 2016 6.662 6.780 6.500 6.500 31,234 -0.20(-2.99%)
May 17, 2016 6.900 6.900 6.530 6.700 20,029 -0.21(-3.04%)
May 16, 2016 6.100 6.960 6.100 6.910 116,103 +1.06(+18.12%)
May 13, 2016 5.820 6.010 5.740 5.850 24,071 -0.41(-6.55%)
May 12, 2016 5.250 6.360 5.250 6.260 42,557 +1.14(+22.27%)
May 11, 2016 5.150 5.170 5.050 5.120 38,570 -0.02(-0.45%)
May 10, 2016 4.920 5.180 4.860 5.143 43,845 +0.32(+6.70%)
May 09, 2016 4.890 4.940 4.500 4.820 156,919 -0.29(-5.68%)
May 06, 2016 5.050 5.140 4.990 5.110 36,488 +0.08(+1.59%)
May 05, 2016 5.220 5.320 4.920 5.030 22,032 -0.36(-6.68%)
May 04, 2016 5.174 5.430 5.156 5.390 18,740 +0.31(+6.19%)
May 03, 2016 5.280 5.290 5.040 5.076 17,996 -0.19(-3.68%)
May 02, 2016 5.270 5.365 5.270 5.270 21,329 -0.11(-2.04%)
Apr 29, 2016 5.298 5.380 5.298 5.380 2,379 +0.06(+1.13%)
Apr 28, 2016 5.450 5.470 5.290 5.320 10,742 -0.01(-0.19%)
Apr 27, 2016 5.350 5.360 5.220 5.330 8,643 -0.01(-0.23%)
Apr 26, 2016 5.340 5.360 5.310 5.343 4,871 +0.13(+2.54%)
Apr 25, 2016 5.240 5.310 5.130 5.210 18,246 +0.23(+4.62%)
Apr 22, 2016 5.210 5.210 4.950 4.980 43,157 -0.46(-8.46%)
Apr 21, 2016 5.357 5.490 5.320 5.440 11,337 +0.01(+0.14%)
Apr 20, 2016 5.390 5.475 5.340 5.433 9,295 -0.15(-2.64%)
Apr 19, 2016 5.430 5.580 5.420 5.580 48,359 +0.18(+3.33%)
Apr 18, 2016 5.320 5.440 5.320 5.400 30,329 -0.07(-1.28%)
Apr 15, 2016 5.580 5.580 5.400 5.470 22,808 -0.21(-3.63%)
Apr 14, 2016 5.340 5.676 5.340 5.676 29,966 +0.41(+7.70%)
Apr 13, 2016 5.300 5.300 5.160 5.270 208,856 -0.03(-0.57%)
Apr 12, 2016 5.280 5.370 5.100 5.300 21,543 -0.04(-0.75%)
Apr 11, 2016 5.430 5.430 5.290 5.340 23,094 -0.03(-0.56%)
Apr 08, 2016 5.600 5.600 5.330 5.370 7,451 -0.13(-2.36%)
Apr 07, 2016 5.320 5.515 5.260 5.500 20,013 +0.00(+0.00%)
Apr 06, 2016 5.620 5.620 5.400 5.500 24,026 +0.03(+0.55%)
Apr 05, 2016 5.500 5.520 5.400 5.470 14,324 -0.08(-1.44%)
Apr 04, 2016 5.950 5.950 5.550 5.550 4,336 -0.56(-9.17%)
Apr 01, 2016 6.080 6.110 6.065 6.110 6,386 +0.04(+0.66%)
Mar 31, 2016 6.030 6.160 5.980 6.070 12,282 +0.09(+1.51%)
Mar 30, 2016 5.870 6.100 5.870 5.980 360,640 +0.13(+2.22%)
Mar 29, 2016 5.957 5.957 5.850 5.850 6,575 -0.21(-3.47%)
Mar 28, 2016 6.000 6.100 5.880 6.060 25,870 +0.04(+0.66%)
Mar 24, 2016 6.020 6.020 6.020 0 -0.16(-2.53%)
Mar 23, 2016 6.200 6.220 6.100 6.176 19,372 -0.08(-1.34%)
Mar 22, 2016 6.430 6.430 6.260 6.260 2,573 -0.25(-3.84%)
Mar 21, 2016 6.600 6.660 6.490 6.510 8,330 -0.19(-2.84%)
Mar 18, 2016 6.740 6.750 6.630 6.700 15,206 +0.13(+1.98%)
Mar 17, 2016 6.450 6.880 6.300 6.570 30,853 +0.25(+3.96%)
Mar 16, 2016 5.800 6.320 5.780 6.320 6,077 +0.44(+7.48%)
Mar 15, 2016 6.340 6.340 5.810 5.880 20,069 -0.58(-8.98%)
Mar 14, 2016 6.530 6.620 6.460 6.460 5,286 -0.09(-1.37%)
Mar 11, 2016 6.705 6.705 6.550 6.550 42,514 -0.31(-4.52%)
Mar 10, 2016 6.660 6.900 6.450 6.860 34,753 +0.56(+8.89%)
Mar 09, 2016 6.175 6.460 6.175 6.300 38,959 +0.25(+4.13%)
Mar 08, 2016 5.940 6.300 5.940 6.050 4,022 +0.17(+2.89%)
Mar 07, 2016 6.070 6.070 5.835 5.880 23,782 +0.00(+0.00%)
Mar 04, 2016 6.080 6.170 5.670 5.880 94,004 -0.92(-13.53%)
Mar 03, 2016 6.330 6.800 6.300 6.800 54,539 +0.71(+11.66%)
Mar 02, 2016 6.080 6.210 6.050 6.090 40,905 +0.11(+1.84%)
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.