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

Jbs S.A. ADR (OP: JBSAY )

11.32 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 22, 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 (%)
Oct 31, 2016 6.180 6.200 6.125 6.125 12,859 +0.03(+0.41%)
Oct 28, 2016 6.390 6.390 6.100 6.100 38,693 -0.26(-4.09%)
Oct 27, 2016 6.510 6.520 6.340 6.360 71,402 -0.24(-3.64%)
Oct 26, 2016 6.400 6.600 6.020 6.600 146,867 -0.93(-12.35%)
Oct 25, 2016 7.490 7.610 7.490 7.530 3,623 -0.17(-2.21%)
Oct 24, 2016 7.780 7.780 7.660 7.700 25,988 +0.12(+1.56%)
Oct 21, 2016 7.500 7.600 7.460 7.582 11,473 -0.07(-0.89%)
Oct 20, 2016 7.750 7.800 7.650 7.650 4,438 -0.25(-3.16%)
Oct 19, 2016 7.850 7.910 7.710 7.900 17,308 +0.02(+0.25%)
Oct 18, 2016 7.920 7.932 7.880 7.880 2,615 +0.04(+0.51%)
Oct 17, 2016 7.900 7.920 7.820 7.840 5,885 -0.10(-1.26%)
Oct 14, 2016 7.820 7.940 7.820 7.940 15,305 +0.13(+1.66%)
Oct 13, 2016 7.810 7.825 7.750 7.810 31,796 +0.03(+0.39%)
Oct 12, 2016 7.855 7.880 7.780 7.780 2,647 -0.07(-0.89%)
Oct 11, 2016 7.820 7.860 7.790 7.850 5,425 +0.00(+0.00%)
Oct 10, 2016 7.850 7.860 7.810 7.850 9,651 +0.12(+1.55%)
Oct 07, 2016 7.750 7.760 7.720 7.730 3,319 -0.07(-0.90%)
Oct 06, 2016 7.920 7.920 7.800 7.800 14,465 -0.22(-2.68%)
Oct 05, 2016 7.630 8.080 7.630 8.015 20,090 +0.54(+7.15%)
Oct 04, 2016 7.580 7.590 7.450 7.480 8,199 -0.09(-1.25%)
Oct 03, 2016 7.470 7.575 7.466 7.575 5,674 +0.27(+3.63%)
Sep 30, 2016 7.650 7.650 7.300 7.310 43,452 +0.04(+0.55%)
Sep 29, 2016 7.440 7.480 7.220 7.270 8,311 -0.31(-4.09%)
Sep 28, 2016 7.500 7.580 7.450 7.580 14,075 +0.11(+1.47%)
Sep 27, 2016 7.230 7.480 7.230 7.470 5,518 +0.24(+3.32%)
Sep 26, 2016 7.640 7.640 7.230 7.230 10,102 -0.31(-4.11%)
Sep 23, 2016 7.640 7.640 7.540 7.540 28,537 -0.12(-1.57%)
Sep 22, 2016 7.600 7.750 7.565 7.660 25,997 +0.00(+0.00%)
Sep 21, 2016 7.570 7.660 7.540 7.660 14,862 +0.16(+2.13%)
Sep 20, 2016 7.480 7.540 7.450 7.500 11,321 +0.16(+2.18%)
Sep 19, 2016 7.380 7.380 7.300 7.340 10,843 -0.09(-1.21%)
Sep 16, 2016 7.160 7.430 7.160 7.430 13,570 +0.23(+3.19%)
Sep 15, 2016 7.223 7.223 7.200 7.200 3,541 +0.18(+2.56%)
Sep 14, 2016 7.180 7.180 7.020 7.020 2,563 -0.10(-1.40%)
Sep 13, 2016 7.030 7.130 6.990 7.120 9,469 -0.10(-1.39%)
Sep 12, 2016 7.164 7.270 7.040 7.220 10,381 +0.10(+1.40%)
Sep 09, 2016 7.210 7.320 7.100 7.120 55,140 -0.24(-3.26%)
Sep 08, 2016 7.000 7.380 6.880 7.360 65,320 +0.48(+6.98%)
Sep 07, 2016 6.560 6.940 6.560 6.880 26,853 +0.00(+0.00%)
Sep 06, 2016 6.440 6.900 6.440 6.880 62,689 -0.80(-10.42%)
Sep 02, 2016 7.680 7.680 7.680 0 +0.06(+0.79%)
Sep 01, 2016 7.710 7.760 7.620 7.620 5,155 -0.13(-1.68%)
Aug 31, 2016 7.860 7.900 7.620 7.750 19,626 -0.08(-1.02%)
Aug 30, 2016 7.750 7.830 7.650 7.830 19,691 +0.04(+0.51%)
Aug 29, 2016 7.460 7.790 7.460 7.790 22,473 +0.23(+3.04%)
Aug 26, 2016 7.570 7.750 7.450 7.560 25,582 +0.08(+1.07%)
Aug 25, 2016 7.435 7.555 7.410 7.480 8,858 +0.07(+0.94%)
Aug 24, 2016 7.245 7.430 7.245 7.410 28,364 +0.05(+0.68%)
Aug 23, 2016 7.240 7.480 7.240 7.360 31,219 +0.21(+2.94%)
Aug 22, 2016 7.100 7.240 7.100 7.150 8,175 -0.07(-0.97%)
Aug 19, 2016 6.990 7.364 6.890 7.220 130,725 +0.44(+6.49%)
Aug 18, 2016 6.790 6.810 6.690 6.780 34,800 -0.01(-0.15%)
Aug 17, 2016 6.720 6.810 6.540 6.790 16,044 +0.04(+0.67%)
Aug 16, 2016 6.820 6.900 6.720 6.745 25,108 -0.24(-3.37%)
Aug 15, 2016 6.950 7.100 6.950 6.980 35,852 +0.13(+1.90%)
Aug 12, 2016 7.020 7.090 6.800 6.850 77,155 -0.24(-3.32%)
Aug 11, 2016 7.173 7.200 6.950 7.085 82,653 -0.12(-1.73%)
Aug 10, 2016 7.160 7.240 6.870 7.210 25,211 +0.05(+0.70%)
Aug 09, 2016 7.185 7.185 7.060 7.160 36,288 +0.00(+0.00%)
Aug 08, 2016 7.230 7.380 7.160 7.160 37,653 +0.09(+1.27%)
Aug 05, 2016 7.240 7.240 6.940 7.070 41,204 +0.02(+0.28%)
Aug 04, 2016 7.000 7.130 6.980 7.050 19,640 +0.21(+3.07%)
Aug 03, 2016 6.720 6.880 6.720 6.840 18,617 +0.15(+2.24%)
Aug 02, 2016 6.807 6.807 6.630 6.690 14,232 -0.03(-0.45%)
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.