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 (%)
Nov 30, 2020 8.785 8.830 8.620 8.670 120,746 +0.11(+1.29%)
Nov 27, 2020 8.650 8.737 8.560 8.560 118,200 -0.08(-0.93%)
Nov 25, 2020 8.490 8.640 8.450 8.640 168,100 +0.21(+2.49%)
Nov 24, 2020 8.350 8.490 8.330 8.430 261,469 +0.08(+0.96%)
Nov 23, 2020 8.400 8.470 8.300 8.350 1,512,065 +0.11(+1.33%)
Nov 20, 2020 8.060 8.324 8.060 8.240 63,100 +0.04(+0.49%)
Nov 19, 2020 8.180 8.300 8.180 8.200 108,849 -0.02(-0.24%)
Nov 18, 2020 8.270 8.320 8.160 8.220 278,080 +0.20(+2.49%)
Nov 17, 2020 7.940 8.100 7.860 8.020 175,906 +0.19(+2.43%)
Nov 16, 2020 7.950 8.000 7.770 7.830 132,708 -0.11(-1.39%)
Nov 13, 2020 7.678 7.968 7.660 7.940 115,600 +0.13(+1.66%)
Nov 12, 2020 8.000 8.120 7.700 7.810 347,334 -0.02(-0.19%)
Nov 11, 2020 8.000 8.000 7.806 7.825 75,439 +0.03(+0.32%)
Nov 10, 2020 7.620 7.860 7.488 7.800 245,965 +0.18(+2.36%)
Nov 09, 2020 7.695 7.800 7.509 7.620 176,440 +0.07(+0.93%)
Nov 06, 2020 7.250 7.550 7.100 7.550 123,000 +0.30(+4.21%)
Nov 05, 2020 7.000 7.320 6.930 7.245 87,830 +0.42(+6.08%)
Nov 04, 2020 6.850 7.000 6.734 6.830 203,644 +0.01(+0.15%)
Nov 03, 2020 6.900 7.060 6.660 6.820 67,084 -0.07(-1.02%)
Nov 02, 2020 6.915 7.060 6.750 6.890 13,936 +0.11(+1.62%)
Oct 30, 2020 6.950 6.950 6.700 6.780 165,200 -0.08(-1.17%)
Oct 29, 2020 6.900 7.057 6.840 6.860 84,932 -0.14(-2.00%)
Oct 28, 2020 7.220 7.220 6.870 7.000 140,076 -0.24(-3.31%)
Oct 27, 2020 7.400 7.423 7.230 7.240 139,634 -0.18(-2.43%)
Oct 26, 2020 7.480 7.820 7.400 7.420 37,734 -0.07(-0.87%)
Oct 23, 2020 7.510 7.725 7.470 7.485 93,400 -0.32(-4.16%)
Oct 22, 2020 7.820 8.026 7.786 7.810 219,791 -0.11(-1.39%)
Oct 21, 2020 8.120 8.120 7.840 7.920 83,295 +0.04(+0.51%)
Oct 20, 2020 8.000 8.000 7.840 7.880 23,714 -0.05(-0.63%)
Oct 19, 2020 7.990 8.110 7.800 7.930 130,118 -0.30(-3.65%)
Oct 16, 2020 8.250 8.331 8.100 8.230 182,600 +0.23(+2.88%)
Oct 15, 2020 7.530 8.150 7.530 8.000 103,028 +0.23(+2.96%)
Oct 14, 2020 7.090 7.770 6.980 7.770 225,716 +0.67(+9.44%)
Oct 13, 2020 7.000 7.130 6.900 7.100 560,920 -0.01(-0.14%)
Oct 12, 2020 7.030 7.290 7.030 7.110 22,227 +0.03(+0.42%)
Oct 09, 2020 7.220 7.330 7.040 7.080 181,100 -0.25(-3.41%)
Oct 08, 2020 7.100 7.330 7.100 7.330 51,760 +0.09(+1.24%)
Oct 07, 2020 7.260 7.330 7.136 7.240 105,856 +0.00(+0.00%)
Oct 06, 2020 7.550 7.550 7.180 7.240 78,729 -0.13(-1.76%)
Oct 05, 2020 7.250 7.410 7.170 7.370 24,616 +0.19(+2.65%)
Oct 02, 2020 7.360 7.380 7.160 7.180 63,300 -0.10(-1.37%)
Oct 01, 2020 7.240 7.320 7.160 7.280 37,566 -0.10(-1.36%)
Sep 30, 2020 7.395 7.440 7.220 7.380 75,654 +0.10(+1.34%)
Sep 29, 2020 7.250 7.440 7.210 7.283 204,108 +0.01(+0.10%)
Sep 28, 2020 7.620 7.640 7.110 7.275 133,215 -0.36(-4.78%)
Sep 25, 2020 7.740 7.740 7.540 7.640 29,400 -0.18(-2.24%)
Sep 24, 2020 7.550 7.885 7.550 7.815 340,603 +0.14(+1.76%)
Sep 23, 2020 8.160 8.190 7.680 7.680 97,932 -0.54(-6.51%)
Sep 22, 2020 8.495 8.495 8.190 8.215 23,055 -0.23(-2.78%)
Sep 21, 2020 8.400 8.515 8.390 8.450 30,121 -0.04(-0.47%)
Sep 18, 2020 8.760 8.970 8.490 8.490 42,300 -0.38(-4.28%)
Sep 17, 2020 8.962 8.962 8.720 8.870 28,036 -0.05(-0.56%)
Sep 16, 2020 8.910 8.970 8.828 8.920 22,416 -0.11(-1.16%)
Sep 15, 2020 8.810 9.060 8.560 9.025 180,139 +0.20(+2.21%)
Sep 14, 2020 8.580 8.830 8.520 8.830 99,783 +0.36(+4.29%)
Sep 11, 2020 8.645 8.730 8.442 8.466 54,300 -0.06(-0.75%)
Sep 10, 2020 8.350 8.645 8.190 8.530 107,480 +0.19(+2.28%)
Sep 09, 2020 8.340 8.450 8.290 8.340 97,504 +0.18(+2.21%)
Sep 08, 2020 8.080 8.280 8.045 8.160 93,877 -0.23(-2.74%)
Sep 04, 2020 8.400 8.400 8.100 8.390 113,300 +0.06(+0.72%)
Sep 03, 2020 8.340 8.480 8.160 8.330 341,981 -0.01(-0.06%)
Sep 02, 2020 8.300 8.340 8.220 8.335 58,897 +0.10(+1.21%)
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.