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

Jbs S.A. ADR (OP: JBSAY )

10.54 +0.80 (+8.21%)
Streaming Delayed Price Updated: 3:23 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, 2019 10.93 11.18 10.90 11.02 213,600 -0.17(-1.54%)
May 30, 2019 11.05 11.35 10.99 11.19 189,660 +0.59(+5.58%)
May 29, 2019 10.91 10.91 10.45 10.60 106,691 -0.84(-7.34%)
May 28, 2019 11.47 11.47 11.09 11.44 77,568 -0.13(-1.12%)
May 24, 2019 11.50 11.60 11.42 11.57 179,000 +0.50(+4.52%)
May 23, 2019 11.42 11.51 10.99 11.07 73,900 -0.15(-1.34%)
May 22, 2019 11.39 11.47 11.20 11.22 79,841 +0.18(+1.63%)
May 21, 2019 11.62 11.75 11.00 11.04 225,824 -0.81(-6.84%)
May 20, 2019 11.79 12.10 11.65 11.85 202,670 +0.30(+2.60%)
May 17, 2019 11.52 11.64 11.33 11.55 65,600 +0.26(+2.30%)
May 16, 2019 11.06 11.90 10.93 11.29 73,963 +0.27(+2.45%)
May 15, 2019 10.50 11.05 10.49 11.02 60,240 +0.41(+3.86%)
May 14, 2019 10.24 10.72 10.24 10.61 51,558 +0.66(+6.63%)
May 13, 2019 10.21 10.34 9.840 9.950 194,964 -0.39(-3.77%)
May 10, 2019 10.91 10.91 10.20 10.34 468,600 -0.78(-6.97%)
May 09, 2019 10.62 11.32 10.62 11.12 252,389 +0.22(+2.07%)
May 08, 2019 10.77 10.94 10.61 10.89 215,539 +0.04(+0.37%)
May 07, 2019 10.85 10.85 10.61 10.85 159,928 -0.19(-1.72%)
May 06, 2019 10.22 11.04 10.21 11.04 338,977 +0.50(+4.74%)
May 03, 2019 10.13 10.54 10.13 10.54 413,600 +0.69(+7.01%)
May 02, 2019 9.890 9.980 9.770 9.850 389,129 -0.23(-2.27%)
May 01, 2019 10.11 10.18 10.05 10.08 92,102 +0.15(+1.50%)
Apr 30, 2019 9.980 10.10 9.890 9.930 246,842 +0.04(+0.40%)
Apr 29, 2019 10.11 10.25 9.825 9.890 504,378 -0.01(-0.10%)
Apr 26, 2019 10.29 10.35 9.750 9.900 128,500 -0.51(-4.90%)
Apr 25, 2019 9.530 10.41 9.530 10.41 466,030 +0.82(+8.55%)
Apr 24, 2019 9.980 9.990 9.590 9.590 149,599 -0.44(-4.39%)
Apr 23, 2019 9.900 10.23 9.900 10.03 265,580 +0.39(+4.10%)
Apr 22, 2019 9.530 9.840 9.530 9.635 176,462 +0.29(+3.05%)
Apr 18, 2019 9.740 9.750 9.350 9.350 150,400 -0.50(-5.08%)
Apr 17, 2019 10.04 10.04 9.650 9.850 119,228 -0.12(-1.20%)
Apr 16, 2019 9.820 10.18 9.820 9.970 1,289,397 +0.74(+8.02%)
Apr 15, 2019 9.170 9.260 9.070 9.230 228,744 +0.31(+3.48%)
Apr 12, 2019 8.745 9.070 8.740 8.920 45,400 +0.15(+1.71%)
Apr 11, 2019 8.900 8.950 8.650 8.770 124,601 -0.05(-0.62%)
Apr 10, 2019 8.730 8.920 8.650 8.825 66,940 +0.04(+0.51%)
Apr 09, 2019 8.830 8.835 8.700 8.780 26,841 -0.11(-1.24%)
Apr 08, 2019 8.570 8.890 8.460 8.890 270,027 +0.42(+4.96%)
Apr 05, 2019 8.500 8.580 8.430 8.470 215,500 +0.32(+3.93%)
Apr 04, 2019 7.960 8.150 7.960 8.150 28,577 +0.19(+2.39%)
Apr 03, 2019 8.140 8.140 7.940 7.960 42,412 -0.24(-2.93%)
Apr 02, 2019 8.300 8.300 8.115 8.200 44,566 -0.10(-1.20%)
Apr 01, 2019 8.190 8.330 8.060 8.300 426,579 +0.11(+1.34%)
Mar 29, 2019 8.070 8.310 8.070 8.190 359,300 +0.44(+5.68%)
Mar 28, 2019 7.630 7.900 7.625 7.750 206,844 +0.25(+3.33%)
Mar 27, 2019 7.615 7.615 7.310 7.500 90,188 -0.46(-5.78%)
Mar 26, 2019 7.640 7.960 7.470 7.960 46,184 +0.49(+6.56%)
Mar 25, 2019 7.320 7.650 7.320 7.470 16,528 +0.14(+1.91%)
Mar 22, 2019 7.480 7.590 7.290 7.330 34,900 -0.35(-4.56%)
Mar 21, 2019 7.850 7.850 7.385 7.680 110,211 -0.29(-3.64%)
Mar 20, 2019 7.800 7.970 7.750 7.970 24,419 +0.07(+0.87%)
Mar 19, 2019 8.000 8.160 7.900 7.901 99,561 -0.19(-2.40%)
Mar 18, 2019 7.760 8.150 7.725 8.095 120,674 +0.32(+4.12%)
Mar 15, 2019 7.495 7.800 7.495 7.775 93,600 +0.35(+4.64%)
Mar 14, 2019 7.300 7.446 7.300 7.430 40,951 +0.15(+2.06%)
Mar 13, 2019 7.170 7.280 7.170 7.280 25,327 +0.09(+1.25%)
Mar 12, 2019 7.040 7.190 7.040 7.190 83,948 +0.38(+5.58%)
Mar 11, 2019 6.930 6.960 6.810 6.810 5,053 +0.10(+1.49%)
Mar 08, 2019 6.679 6.760 6.679 6.710 8,900 -0.01(-0.22%)
Mar 07, 2019 6.870 6.870 6.610 6.725 46,987 -0.23(-3.24%)
Mar 06, 2019 7.469 7.470 6.890 6.950 51,855 -0.52(-6.96%)
Mar 05, 2019 7.470 7.470 7.470 7.470 780 +0.04(+0.54%)
Mar 04, 2019 7.320 7.500 7.320 7.430 4,774 +0.06(+0.81%)
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.