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 (%)
Feb 28, 2019 7.290 7.290 7.170 7.170 13,196 -0.13(-1.85%)
Feb 27, 2019 7.250 7.305 7.200 7.305 57,465 +0.05(+0.76%)
Feb 26, 2019 7.290 7.306 7.240 7.250 10,219 -0.12(-1.69%)
Feb 25, 2019 7.425 7.425 7.375 7.375 1,507 -0.12(-1.67%)
Feb 22, 2019 7.410 7.510 7.400 7.500 72,200 +0.20(+2.74%)
Feb 21, 2019 7.450 7.450 7.250 7.300 99,770 -0.33(-4.33%)
Feb 20, 2019 7.820 7.820 7.600 7.630 14,322 -0.16(-2.05%)
Feb 19, 2019 7.880 7.955 7.790 7.790 10,955 -0.21(-2.62%)
Feb 15, 2019 7.849 8.010 7.780 8.000 52,500 +0.31(+4.03%)
Feb 14, 2019 7.501 7.750 7.490 7.690 124,504 +0.06(+0.79%)
Feb 13, 2019 7.760 7.760 7.400 7.630 33,381 -0.07(-0.91%)
Feb 12, 2019 7.725 7.830 7.700 7.700 28,266 +0.12(+1.58%)
Feb 11, 2019 7.660 7.660 7.500 7.580 8,228 +0.00(+0.00%)
Feb 08, 2019 7.750 7.750 7.400 7.580 7,000 -0.06(-0.79%)
Feb 07, 2019 7.590 7.660 7.520 7.640 10,948 +0.12(+1.60%)
Feb 06, 2019 7.750 7.810 7.520 7.520 39,143 -0.62(-7.67%)
Feb 05, 2019 8.110 8.200 8.070 8.145 23,176 +0.06(+0.80%)
Feb 04, 2019 8.080 8.130 8.050 8.080 64,582 +0.01(+0.12%)
Feb 01, 2019 8.240 8.270 8.060 8.070 228,800 -0.20(-2.36%)
Jan 31, 2019 8.390 8.590 8.250 8.265 202,023 +0.07(+0.79%)
Jan 30, 2019 7.985 8.420 7.960 8.200 272,694 +0.35(+4.46%)
Jan 29, 2019 7.820 7.860 7.810 7.850 44,059 +0.03(+0.38%)
Jan 28, 2019 7.510 7.820 7.510 7.820 22,105 +0.15(+1.89%)
Jan 25, 2019 7.945 8.000 7.590 7.675 25,400 +0.10(+1.39%)
Jan 24, 2019 7.390 7.575 7.390 7.570 49,899 +0.19(+2.57%)
Jan 23, 2019 7.250 7.435 7.250 7.380 27,988 +0.22(+3.07%)
Jan 22, 2019 7.400 7.400 7.030 7.160 38,536 +0.00(+0.07%)
Jan 18, 2019 7.310 7.310 7.130 7.155 45,100 +0.07(+0.99%)
Jan 17, 2019 6.920 7.140 6.910 7.085 47,737 +0.13(+1.94%)
Jan 16, 2019 6.780 6.970 6.780 6.950 297,396 +0.22(+3.27%)
Jan 15, 2019 6.710 6.750 6.680 6.730 6,432 -0.03(-0.52%)
Jan 14, 2019 6.725 6.810 6.690 6.765 144,433 +0.11(+1.73%)
Jan 11, 2019 6.610 6.700 6.545 6.650 57,200 +0.21(+3.26%)
Jan 10, 2019 6.480 6.540 6.350 6.440 195,398 -0.15(-2.23%)
Jan 09, 2019 6.640 6.640 6.537 6.587 36,642 +0.01(+0.18%)
Jan 08, 2019 6.540 6.575 6.490 6.575 69,829 +0.13(+2.02%)
Jan 07, 2019 6.740 6.740 6.390 6.445 107,232 -0.28(-4.16%)
Jan 04, 2019 6.370 6.850 6.370 6.725 76,900 +0.28(+4.43%)
Jan 03, 2019 6.440 6.470 6.330 6.440 113,636 +0.04(+0.63%)
Jan 02, 2019 6.000 6.425 6.000 6.400 84,983 +0.48(+8.02%)
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%)
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.