Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.06 +0.47 (+4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Jan 31, 2024 9.530 9.620 9.400 9.412 126,163 -0.02(-0.19%)
Jan 30, 2024 9.480 9.520 9.400 9.430 63,134 -0.20(-2.08%)
Jan 29, 2024 9.700 9.730 9.530 9.630 73,257 -0.23(-2.33%)
Jan 26, 2024 9.880 10.35 9.840 9.860 136,021 +0.09(+0.92%)
Jan 25, 2024 9.740 9.830 9.710 9.770 48,667 +0.03(+0.31%)
Jan 24, 2024 9.810 9.840 9.680 9.740 93,670 -0.13(-1.32%)
Jan 23, 2024 9.540 9.870 9.520 9.870 61,917 +0.51(+5.45%)
Jan 22, 2024 9.550 9.570 9.360 9.360 142,616 -0.18(-1.89%)
Jan 19, 2024 9.570 9.620 9.500 9.540 104,993 -0.06(-0.63%)
Jan 18, 2024 9.810 9.810 9.600 9.600 42,365 -0.21(-2.18%)
Jan 17, 2024 9.760 9.880 9.760 9.814 67,231 -0.02(-0.16%)
Jan 16, 2024 9.950 10.02 9.780 9.830 39,263 -0.26(-2.58%)
Jan 12, 2024 10.20 10.20 9.990 10.09 177,387 +0.21(+2.18%)
Jan 11, 2024 9.936 9.970 9.810 9.875 59,552 +0.02(+0.20%)
Jan 10, 2024 9.710 9.880 9.710 9.855 25,653 +0.03(+0.27%)
Jan 09, 2024 9.760 9.829 9.710 9.829 198,684 -0.01(-0.11%)
Jan 08, 2024 9.796 9.840 9.760 9.840 233,164 +0.04(+0.43%)
Jan 05, 2024 9.740 9.930 9.740 9.798 27,433 +0.01(+0.08%)
Jan 04, 2024 9.725 9.940 9.670 9.790 134,104 -0.17(-1.70%)
Jan 03, 2024 10.04 10.11 9.960 9.960 49,589 -0.16(-1.58%)
Jan 02, 2024 10.19 10.24 10.11 10.12 70,200 +0.00(+0.00%)
Dec 29, 2023 10.10 10.42 10.10 10.12 43,516 -0.12(-1.12%)
Dec 28, 2023 9.930 10.33 9.930 10.23 33,710 -0.06(-0.56%)
Dec 27, 2023 10.23 10.33 10.22 10.29 47,991 +0.00(+0.02%)
Dec 26, 2023 10.18 10.30 10.18 10.29 37,576 +0.08(+0.78%)
Dec 22, 2023 10.05 10.22 10.05 10.21 129,082 +0.18(+1.79%)
Dec 21, 2023 10.22 10.22 10.01 10.03 70,398 -0.06(-0.59%)
Dec 20, 2023 9.980 10.28 9.980 10.09 73,686 +0.25(+2.54%)
Dec 19, 2023 9.900 9.910 9.510 9.840 139,754 +0.26(+2.71%)
Dec 18, 2023 9.580 9.590 9.420 9.580 175,417 +0.10(+1.05%)
Dec 15, 2023 9.490 9.640 9.420 9.480 51,504 -0.25(-2.57%)
Dec 14, 2023 9.688 9.740 9.688 9.730 300,931 -0.07(-0.71%)
Dec 13, 2023 9.430 9.800 9.430 9.800 199,227 +0.32(+3.38%)
Dec 12, 2023 9.536 9.570 9.440 9.480 48,942 -0.10(-1.04%)
Dec 11, 2023 9.610 9.620 9.540 9.580 79,413 -0.02(-0.21%)
Dec 08, 2023 9.480 9.620 9.480 9.600 81,995 +0.07(+0.73%)
Dec 07, 2023 9.570 9.570 9.480 9.530 127,436 +0.02(+0.17%)
Dec 06, 2023 9.480 9.907 9.480 9.514 564,549 -0.12(-1.20%)
Dec 05, 2023 9.570 9.680 9.550 9.630 120,944 +0.10(+1.00%)
Dec 04, 2023 9.680 9.730 9.470 9.535 39,204 -0.19(-1.90%)
Dec 01, 2023 9.488 9.725 9.450 9.720 129,642 +0.14(+1.46%)
Nov 30, 2023 9.330 9.600 9.330 9.580 177,060 +0.13(+1.38%)
Nov 29, 2023 9.400 9.530 9.400 9.450 81,338 -0.09(-0.94%)
Nov 28, 2023 9.370 9.540 9.370 9.540 123,020 +0.13(+1.44%)
Nov 27, 2023 9.320 9.405 9.240 9.405 377,365 +0.15(+1.68%)
Nov 24, 2023 9.130 9.250 9.130 9.250 59,648 +0.34(+3.82%)
Nov 22, 2023 9.020 9.060 8.900 8.910 142,841 +0.27(+3.12%)
Nov 21, 2023 8.860 8.860 8.510 8.640 1,033,333 -0.33(-3.68%)
Nov 20, 2023 8.800 8.970 8.780 8.970 334,335 +0.21(+2.40%)
Nov 17, 2023 8.940 8.950 8.760 8.760 294,222 -0.07(-0.74%)
Nov 16, 2023 8.500 8.830 8.460 8.825 80,495 +0.29(+3.34%)
Nov 15, 2023 8.518 8.610 8.500 8.540 120,628 +0.00(+0.06%)
Nov 14, 2023 8.620 8.700 8.500 8.535 305,656 -0.06(-0.76%)
Nov 13, 2023 8.570 8.600 8.440 8.600 699,095 +0.03(+0.35%)
Nov 10, 2023 8.670 8.690 8.560 8.570 195,711 +0.11(+1.30%)
Nov 09, 2023 8.650 8.680 8.400 8.460 110,554 -0.19(-2.20%)
Nov 08, 2023 8.770 8.790 8.650 8.650 112,035 -0.17(-1.93%)
Nov 07, 2023 8.760 8.880 8.750 8.820 180,520 +0.11(+1.26%)
Nov 06, 2023 8.400 8.750 8.400 8.710 78,696 +0.25(+2.96%)
Nov 03, 2023 8.440 8.550 8.410 8.460 265,085 +0.07(+0.83%)
Nov 02, 2023 8.200 8.420 8.200 8.390 120,687 +0.19(+2.32%)
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.