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

Jbs S.A. ADR (OP: JBSAY )

11.06 -0.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2009 6.080 6.080 6.080 0 +0.00(+0.00%)
May 28, 2009 6.140 6.140 6.080 6.080 2,000 +0.03(+0.50%)
May 27, 2009 6.070 6.070 6.050 6.050 2,000 -0.02(-0.33%)
May 26, 2009 6.120 6.120 6.070 6.070 1,200 +0.01(+0.17%)
May 22, 2009 6.130 6.200 6.060 6.060 6,400 +0.07(+1.17%)
May 21, 2009 6.110 6.110 5.990 5.990 8,300 -0.19(-3.07%)
May 20, 2009 6.450 6.450 6.180 6.180 6,100 +0.01(+0.16%)
May 15, 2009 6.170 6.170 6.170 6.170 0 +0.03(+0.49%)
May 14, 2009 6.140 6.140 6.140 6.140 1,000 +0.04(+0.66%)
May 13, 2009 6.100 6.110 6.080 6.100 4,200 +0.11(+1.84%)
May 07, 2009 5.990 5.990 5.990 5.990 0 +0.03(+0.50%)
May 06, 2009 5.960 5.960 5.960 5.960 400 +0.15(+2.58%)
May 05, 2009 5.810 5.810 5.810 5.810 1,170 +0.11(+1.93%)
May 04, 2009 5.900 5.950 5.700 5.700 2,500 -0.36(-5.94%)
Apr 29, 2009 6.060 6.060 6.060 6.060 0 +0.28(+4.84%)
Apr 28, 2009 5.860 5.860 5.780 5.780 1,000 -0.25(-4.15%)
Apr 24, 2009 6.030 6.030 6.030 6.030 0 +0.26(+4.51%)
Apr 23, 2009 5.650 5.770 5.650 5.770 1,500 +0.22(+3.96%)
Apr 22, 2009 5.550 5.550 5.550 5.550 500 +0.15(+2.78%)
Apr 21, 2009 5.400 5.400 5.400 5.400 1,000 +1.27(+30.75%)
Mar 17, 2009 4.130 4.130 4.130 0 +0.07(+1.72%)
Mar 12, 2009 4.060 4.060 4.060 0 +0.00(+0.00%)
Mar 11, 2009 4.060 4.060 4.060 4.060 900 +0.36(+9.73%)
Mar 10, 2009 3.700 3.700 3.700 0 +0.00(+0.00%)
Mar 09, 2009 3.700 3.700 3.700 3.700 900 -0.26(-6.57%)
Feb 27, 2009 3.960 3.960 3.960 0 -0.05(-1.25%)
Feb 24, 2009 4.010 4.010 4.010 0 +0.00(+0.00%)
Feb 23, 2009 4.010 4.010 4.010 4.010 1,000 +0.12(+3.08%)
Feb 19, 2009 3.890 3.890 3.890 0 +0.00(+0.00%)
Feb 18, 2009 3.890 3.890 3.890 3.890 1,000 -0.34(-8.04%)
Feb 05, 2009 4.230 4.230 4.230 0 +0.00(+0.00%)
Feb 04, 2009 4.230 4.230 4.230 4.230 500 +0.08(+1.93%)
Jan 30, 2009 4.150 4.150 4.150 0 +0.00(+0.00%)
Jan 29, 2009 4.150 4.150 4.150 4.150 350 +0.22(+5.60%)
Jan 26, 2009 3.930 3.930 3.930 0 +0.00(+0.00%)
Jan 23, 2009 3.930 3.930 3.930 3.930 150 -0.14(-3.44%)
Jan 22, 2009 4.070 4.070 4.070 4.070 100 -0.26(-6.00%)
Jan 15, 2009 4.330 4.330 4.330 0 +0.00(+0.00%)
Jan 14, 2009 4.330 4.330 4.330 4.330 1,300 -0.07(-1.59%)
Dec 05, 2008 4.400 4.400 4.400 0 +0.00(+0.00%)
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.