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

Jbs S.A. ADR (OP: JBSAY )

11.36 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Dec 31, 2018 6.060 6.060 5.860 5.925 17,100 +0.04(+0.77%)
Dec 28, 2018 5.955 6.060 5.880 5.880 8,700 +0.06(+1.03%)
Dec 27, 2018 5.780 5.850 5.750 5.820 7,133 -0.01(-0.17%)
Dec 26, 2018 5.950 5.950 5.780 5.830 30,215 -0.26(-4.27%)
Dec 24, 2018 5.760 6.290 5.760 6.090 7,200 +0.17(+2.87%)
Dec 21, 2018 6.125 6.130 5.920 5.920 10,700 -0.13(-2.15%)
Dec 20, 2018 5.900 6.300 5.860 6.050 69,270 +0.15(+2.54%)
Dec 19, 2018 6.150 6.230 5.900 5.900 50,302 -0.15(-2.48%)
Dec 18, 2018 6.170 6.220 6.020 6.050 101,444 -0.06(-0.98%)
Dec 17, 2018 6.150 6.200 6.060 6.110 33,974 -0.19(-3.02%)
Dec 14, 2018 6.160 6.300 6.130 6.300 43,100 +0.05(+0.80%)
Dec 13, 2018 6.115 6.250 5.990 6.250 106,426 +0.32(+5.40%)
Dec 12, 2018 6.000 6.120 5.930 5.930 188,479 +0.03(+0.51%)
Dec 11, 2018 5.940 5.990 5.750 5.900 14,580 -0.03(-0.51%)
Dec 10, 2018 6.156 6.156 5.900 5.930 53,294 -0.30(-4.82%)
Dec 07, 2018 6.220 6.288 6.075 6.230 115,000 -0.11(-1.74%)
Dec 06, 2018 6.200 6.340 6.060 6.340 248,873 +0.41(+6.82%)
Dec 04, 2018 6.120 6.120 5.860 5.935 72,200 -0.19(-3.02%)
Dec 03, 2018 6.200 6.240 6.120 6.120 139,517 +0.04(+0.66%)
Nov 30, 2018 6.200 6.230 6.000 6.080 138,200 +0.12(+2.01%)
Nov 29, 2018 6.150 6.200 5.960 5.960 185,587 +0.05(+0.85%)
Nov 28, 2018 5.900 5.990 5.830 5.910 122,100 +0.03(+0.51%)
Nov 27, 2018 5.920 5.950 5.850 5.880 142,045 +0.23(+4.07%)
Nov 26, 2018 5.830 5.920 5.650 5.650 268,598 -0.23(-3.91%)
Nov 23, 2018 5.850 5.890 5.800 5.880 44,400 -0.14(-2.26%)
Nov 21, 2018 6.016 6.016 6.016 0 +0.39(+6.86%)
Nov 20, 2018 5.785 5.785 5.630 5.630 11,545 -0.18(-3.10%)
Nov 19, 2018 5.868 5.868 5.760 5.810 20,708 -0.27(-4.36%)
Nov 16, 2018 5.940 6.100 5.910 6.075 256,900 +0.08(+1.33%)
Nov 15, 2018 5.950 6.040 5.850 5.995 38,439 +0.07(+1.10%)
Nov 14, 2018 5.575 5.990 5.490 5.930 914,876 +0.79(+15.37%)
Nov 13, 2018 5.130 5.220 5.050 5.140 107,622 -0.16(-2.93%)
Nov 12, 2018 5.290 5.295 5.220 5.295 11,709 +0.03(+0.47%)
Nov 09, 2018 5.460 5.460 5.260 5.270 12,700 -0.13(-2.41%)
Nov 08, 2018 5.560 5.560 5.400 5.400 2,278 -0.17(-2.96%)
Nov 07, 2018 5.520 5.580 5.470 5.565 40,202 +0.07(+1.18%)
Nov 06, 2018 5.470 5.520 5.410 5.500 61,725 -0.03(-0.54%)
Nov 05, 2018 5.580 5.610 5.490 5.530 57,370 -0.04(-0.63%)
Nov 02, 2018 5.550 5.600 5.510 5.565 38,200 +0.10(+1.83%)
Nov 01, 2018 5.350 5.560 5.280 5.465 158,766 +0.06(+1.20%)
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%)
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.