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

Jbs S.A. ADR (OP: JBSAY )

11.30 -0.05 (-0.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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, 2018 5.530 5.540 5.400 5.400 213,377 -0.11(-2.00%)
Oct 30, 2018 5.300 5.530 5.300 5.510 307,073 +0.36(+6.99%)
Oct 29, 2018 5.620 5.640 5.150 5.150 75,032 -0.27(-5.03%)
Oct 26, 2018 5.430 5.500 5.394 5.423 42,400 +0.00(+0.05%)
Oct 25, 2018 5.420 5.470 5.350 5.420 95,161 +0.08(+1.50%)
Oct 24, 2018 5.450 5.450 5.310 5.340 164,654 -0.16(-2.82%)
Oct 23, 2018 5.290 5.506 5.260 5.495 289,034 +0.21(+4.07%)
Oct 22, 2018 5.250 5.330 5.240 5.280 240,922 +0.17(+3.33%)
Oct 19, 2018 5.200 5.200 5.100 5.110 105,000 +0.03(+0.59%)
Oct 18, 2018 4.980 5.105 4.980 5.080 127,903 +0.03(+0.59%)
Oct 17, 2018 4.980 5.050 4.930 5.050 178,937 +0.07(+1.41%)
Oct 16, 2018 4.950 4.980 4.890 4.980 140,383 +0.14(+2.89%)
Oct 15, 2018 4.940 4.950 4.840 4.840 228,001 +0.00(+0.10%)
Oct 12, 2018 4.760 4.900 4.760 4.835 11,300 +0.03(+0.52%)
Oct 11, 2018 4.800 4.850 4.730 4.810 170,942 +0.09(+1.91%)
Oct 10, 2018 4.640 4.770 4.530 4.720 14,804 -0.07(-1.46%)
Oct 09, 2018 4.690 4.805 4.570 4.790 36,972 +0.12(+2.46%)
Oct 08, 2018 4.650 4.780 4.640 4.675 28,072 +0.25(+5.77%)
Oct 05, 2018 4.450 4.520 4.200 4.420 88,400 -0.04(-0.90%)
Oct 04, 2018 4.650 4.670 4.430 4.460 35,232 -0.21(-4.50%)
Oct 03, 2018 4.765 4.820 4.670 4.670 90,911 -0.03(-0.64%)
Oct 02, 2018 4.690 4.810 4.680 4.700 121,716 +0.12(+2.62%)
Oct 01, 2018 4.570 4.610 4.570 4.580 2,318 -0.06(-1.29%)
Sep 28, 2018 4.680 4.680 4.610 4.640 98,800 -0.07(-1.49%)
Sep 27, 2018 4.788 4.850 4.660 4.710 178,452 -0.07(-1.46%)
Sep 26, 2018 4.670 4.810 4.670 4.780 103,945 +0.17(+3.74%)
Sep 25, 2018 4.390 4.607 4.390 4.607 117,328 +0.07(+1.49%)
Sep 24, 2018 4.680 4.680 4.520 4.540 335,535 -0.13(-2.78%)
Sep 21, 2018 4.540 4.700 4.540 4.670 54,700 +0.07(+1.52%)
Sep 20, 2018 4.600 4.680 4.550 4.600 26,298 -0.07(-1.39%)
Sep 19, 2018 4.660 4.710 4.650 4.665 84,366 -0.09(-2.00%)
Sep 18, 2018 4.570 4.760 4.570 4.760 395,511 +0.19(+4.16%)
Sep 17, 2018 4.370 4.590 4.370 4.570 398,747 +0.20(+4.58%)
Sep 14, 2018 4.390 4.400 4.320 4.370 111,200 +0.03(+0.58%)
Sep 13, 2018 4.390 4.400 4.320 4.345 178,840 -0.09(-2.03%)
Sep 12, 2018 4.430 4.500 4.410 4.435 108,528 -0.06(-1.22%)
Sep 11, 2018 4.460 4.490 4.420 4.490 14,381 -0.03(-0.66%)
Sep 10, 2018 4.540 4.540 4.480 4.520 19,856 -0.15(-3.21%)
Sep 07, 2018 4.590 4.780 4.510 4.670 11,000 +0.20(+4.47%)
Sep 06, 2018 4.390 4.470 4.380 4.470 8,137 +0.04(+0.79%)
Sep 05, 2018 4.400 4.500 4.400 4.435 26,427 +0.00(+0.11%)
Sep 04, 2018 4.495 4.495 4.400 4.430 36,555 -0.16(-3.38%)
Aug 31, 2018 4.585 4.585 4.585 0 +0.20(+4.44%)
Aug 30, 2018 4.500 4.500 4.390 4.390 9,092 -0.15(-3.30%)
Aug 29, 2018 4.520 4.550 4.490 4.540 16,260 +0.03(+0.72%)
Aug 28, 2018 4.560 4.560 4.500 4.508 11,639 -0.13(-2.86%)
Aug 27, 2018 4.540 4.670 4.540 4.640 95,746 +0.10(+2.20%)
Aug 24, 2018 4.550 4.560 4.470 4.540 128,300 +0.12(+2.71%)
Aug 23, 2018 4.540 4.570 4.400 4.420 189,590 -0.15(-3.18%)
Aug 22, 2018 4.460 4.572 4.450 4.565 92,923 +0.18(+3.99%)
Aug 21, 2018 4.470 4.560 4.370 4.390 19,411 -0.01(-0.23%)
Aug 20, 2018 4.400 4.420 4.330 4.400 16,453 -0.14(-3.08%)
Aug 17, 2018 4.380 4.540 4.340 4.540 19,700 -0.00(-0.11%)
Aug 16, 2018 4.670 4.700 4.520 4.545 27,290 -0.11(-2.26%)
Aug 15, 2018 4.670 4.680 4.580 4.650 79,236 +0.06(+1.31%)
Aug 14, 2018 4.605 4.620 4.520 4.590 156,063 +0.10(+2.23%)
Aug 13, 2018 4.280 4.490 4.230 4.490 90,558 +0.14(+3.22%)
Aug 10, 2018 4.350 4.460 4.320 4.350 205,000 -0.19(-4.19%)
Aug 09, 2018 4.557 4.557 4.470 4.540 246,331 -0.08(-1.63%)
Aug 08, 2018 4.740 4.800 4.615 4.615 14,853 -0.06(-1.39%)
Aug 07, 2018 4.790 4.810 4.640 4.680 40,078 -0.14(-2.90%)
Aug 06, 2018 4.890 4.915 4.780 4.820 25,967 -0.11(-2.23%)
Aug 03, 2018 4.870 4.976 4.870 4.930 115,400 +0.09(+1.96%)
Aug 02, 2018 4.710 4.835 4.710 4.835 124,536 +0.03(+0.52%)
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.