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 (%)
May 31, 2018 4.820 4.890 4.720 4.800 35,465 +0.01(+0.21%)
May 30, 2018 4.890 4.890 4.470 4.790 150,676 -0.08(-1.64%)
May 29, 2018 5.010 5.010 4.760 4.870 142,060 -0.29(-5.62%)
May 25, 2018 5.160 5.160 5.160 0 +0.00(+0.00%)
May 24, 2018 5.150 5.190 5.100 5.160 101,149 -0.01(-0.19%)
May 23, 2018 5.200 5.210 5.040 5.170 296,397 -0.01(-0.19%)
May 22, 2018 5.220 5.350 5.120 5.180 146,194 -0.06(-1.15%)
May 21, 2018 5.190 5.250 5.190 5.240 13,628 +0.18(+3.56%)
May 18, 2018 5.040 5.060 4.920 5.060 249,955 +0.07(+1.40%)
May 17, 2018 5.070 5.090 4.990 4.990 206,528 -0.17(-3.29%)
May 16, 2018 5.140 5.170 5.130 5.160 14,596 +0.10(+1.98%)
May 15, 2018 5.060 5.110 4.910 5.060 557,968 +0.18(+3.69%)
May 14, 2018 5.000 5.050 4.810 4.880 60,735 -0.08(-1.61%)
May 11, 2018 4.960 5.100 4.900 4.960 61,706 -0.11(-2.17%)
May 10, 2018 4.990 5.120 4.960 5.070 23,633 +0.37(+7.87%)
May 09, 2018 4.730 4.900 4.700 4.700 116,539 +0.08(+1.73%)
May 08, 2018 4.860 4.940 4.620 4.620 113,880 -0.38(-7.60%)
May 07, 2018 4.840 5.470 4.800 5.000 44,843 +0.17(+3.41%)
May 04, 2018 4.820 4.910 4.780 4.835 170,164 -0.04(-0.82%)
May 03, 2018 4.920 5.020 4.830 4.875 28,720 -0.03(-0.61%)
May 02, 2018 4.970 5.000 4.880 4.905 36,223 -0.05(-1.08%)
May 01, 2018 4.990 5.030 4.955 4.959 17,979 -0.09(-1.81%)
Apr 30, 2018 5.160 5.160 5.000 5.050 63,802 -0.17(-3.16%)
Apr 27, 2018 5.420 5.420 5.215 5.215 311,428 -0.15(-2.71%)
Apr 26, 2018 5.200 5.370 5.200 5.360 243,161 +0.13(+2.49%)
Apr 25, 2018 5.263 5.263 5.140 5.230 399,119 -0.11(-2.06%)
Apr 24, 2018 5.370 5.390 5.260 5.340 13,447 +0.04(+0.85%)
Apr 23, 2018 5.400 5.410 5.290 5.295 84,015 -0.10(-1.85%)
Apr 20, 2018 5.340 5.450 5.330 5.395 66,559 -0.06(-1.01%)
Apr 19, 2018 5.470 5.510 5.390 5.450 62,824 -0.05(-0.91%)
Apr 18, 2018 5.400 5.520 5.390 5.500 189,248 +0.18(+3.38%)
Apr 17, 2018 5.240 5.380 5.230 5.320 155,504 +0.05(+1.03%)
Apr 16, 2018 5.390 5.390 5.260 5.266 220,051 -0.11(-2.12%)
Apr 13, 2018 5.450 5.470 5.360 5.380 431,249 -0.21(-3.67%)
Apr 12, 2018 5.540 5.585 5.500 5.585 56,523 +0.08(+1.55%)
Apr 11, 2018 5.310 5.520 5.310 5.500 33,654 +0.26(+4.96%)
Apr 10, 2018 5.250 5.280 5.210 5.240 256,752 -0.06(-1.13%)
Apr 09, 2018 5.360 5.420 5.290 5.300 96,347 -0.10(-1.85%)
Apr 06, 2018 5.500 5.500 5.340 5.400 84,563 +0.01(+0.19%)
Apr 05, 2018 5.550 5.550 5.380 5.390 179,594 -0.15(-2.71%)
Apr 04, 2018 5.100 5.550 5.100 5.540 228,428 +0.15(+2.78%)
Apr 03, 2018 5.650 5.650 5.360 5.390 14,357 -0.29(-5.11%)
Apr 02, 2018 5.760 5.760 5.570 5.680 21,058 +0.03(+0.53%)
Mar 29, 2018 5.650 5.650 5.650 0 +0.31(+5.81%)
Mar 28, 2018 5.480 5.520 5.330 5.340 69,861 -0.15(-2.73%)
Mar 27, 2018 5.620 5.620 5.490 5.490 82,403 -0.20(-3.51%)
Mar 26, 2018 5.660 5.690 5.550 5.690 6,267 +0.07(+1.25%)
Mar 23, 2018 5.680 5.730 5.540 5.620 139,355 -0.12(-2.09%)
Mar 22, 2018 5.710 5.840 5.700 5.740 93,115 -0.09(-1.54%)
Mar 21, 2018 5.714 5.870 5.714 5.830 3,035 +0.01(+0.17%)
Mar 20, 2018 5.900 5.900 5.780 5.820 94,440 -0.06(-1.02%)
Mar 19, 2018 5.810 5.900 5.770 5.880 225,996 +0.00(+0.00%)
Mar 16, 2018 5.890 5.980 5.850 5.880 19,923 -0.01(-0.25%)
Mar 15, 2018 5.980 6.040 5.895 5.895 10,448 -0.35(-5.53%)
Mar 14, 2018 6.315 6.360 6.240 6.240 12,864 -0.08(-1.27%)
Mar 13, 2018 6.350 6.400 6.280 6.320 409,530 +0.10(+1.53%)
Mar 12, 2018 6.350 6.350 6.120 6.225 56,355 +0.33(+5.69%)
Mar 09, 2018 5.810 5.922 5.810 5.890 21,603 +0.16(+2.79%)
Mar 08, 2018 5.755 5.755 5.700 5.730 6,134 +0.06(+1.06%)
Mar 07, 2018 5.770 5.770 5.670 5.670 18,502 -0.13(-2.24%)
Mar 06, 2018 5.900 5.900 5.760 5.800 257,201 +0.01(+0.17%)
Mar 05, 2018 5.890 5.890 5.740 5.790 78,128 -0.30(-4.93%)
Mar 02, 2018 6.030 6.110 5.910 6.090 354,180 +0.06(+1.00%)
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.