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 (%)
Mar 31, 2023 7.280 7.300 7.050 7.050 159,953 -0.14(-1.95%)
Mar 30, 2023 7.200 7.220 7.070 7.190 81,503 +0.17(+2.35%)
Mar 29, 2023 7.000 7.090 6.900 7.025 180,719 +0.03(+0.36%)
Mar 28, 2023 7.100 7.100 6.850 7.000 239,353 -0.21(-2.91%)
Mar 27, 2023 6.970 7.210 6.900 7.210 138,188 +0.20(+2.85%)
Mar 24, 2023 7.000 7.190 6.830 7.010 376,841 +0.03(+0.43%)
Mar 23, 2023 7.260 7.280 6.900 6.980 251,007 -0.18(-2.51%)
Mar 22, 2023 7.150 7.340 6.975 7.160 564,853 -0.19(-2.59%)
Mar 21, 2023 7.500 7.500 7.300 7.350 293,364 +0.07(+0.96%)
Mar 20, 2023 7.650 7.660 7.280 7.280 190,856 -0.51(-6.55%)
Mar 17, 2023 7.670 7.860 7.670 7.790 303,462 +0.06(+0.78%)
Mar 16, 2023 7.740 7.950 7.670 7.730 201,239 +0.44(+6.03%)
Mar 15, 2023 7.170 7.335 7.112 7.290 129,038 -0.01(-0.14%)
Mar 14, 2023 7.250 7.330 7.170 7.300 180,064 +0.13(+1.81%)
Mar 13, 2023 7.250 7.310 7.150 7.170 184,059 -0.27(-3.63%)
Mar 10, 2023 7.610 7.610 7.275 7.440 292,086 -0.24(-3.12%)
Mar 09, 2023 7.680 7.780 7.600 7.680 169,889 -0.03(-0.39%)
Mar 08, 2023 7.570 7.750 7.570 7.710 150,559 +0.22(+2.94%)
Mar 07, 2023 7.680 7.840 7.490 7.490 659,647 -0.35(-4.46%)
Mar 06, 2023 7.720 7.900 7.675 7.840 163,753 +0.18(+2.35%)
Mar 03, 2023 7.690 7.730 7.590 7.660 234,072 +0.20(+2.68%)
Mar 02, 2023 7.390 7.590 7.390 7.460 349,212 -0.01(-0.13%)
Mar 01, 2023 7.620 7.770 7.400 7.470 454,180 +0.08(+1.08%)
Feb 28, 2023 7.400 7.480 7.250 7.390 344,024 +0.13(+1.79%)
Feb 27, 2023 7.310 7.470 7.250 7.260 385,051 -0.10(-1.36%)
Feb 24, 2023 7.340 7.360 7.180 7.360 108,494 -0.14(-1.87%)
Feb 23, 2023 7.260 7.500 7.120 7.500 394,594 +0.35(+4.90%)
Feb 22, 2023 7.570 7.606 6.990 7.150 523,074 -0.34(-4.54%)
Feb 21, 2023 7.424 7.490 7.310 7.490 84,408 +0.09(+1.22%)
Feb 17, 2023 7.370 7.420 7.280 7.400 177,038 -0.00(-0.00%)
Feb 16, 2023 7.430 7.500 7.269 7.400 303,813 -0.26(-3.39%)
Feb 15, 2023 7.610 7.730 7.410 7.660 231,900 +0.24(+3.16%)
Feb 14, 2023 7.780 7.810 7.370 7.425 130,546 -0.17(-2.30%)
Feb 13, 2023 7.480 7.640 7.480 7.600 89,099 +0.30(+4.11%)
Feb 10, 2023 7.350 7.370 7.220 7.300 171,875 +0.03(+0.41%)
Feb 09, 2023 7.120 7.370 7.040 7.270 353,304 -0.02(-0.27%)
Feb 08, 2023 7.350 7.350 7.140 7.290 295,778 -0.14(-1.88%)
Feb 07, 2023 7.410 7.430 7.240 7.430 388,275 -0.14(-1.85%)
Feb 06, 2023 7.550 7.570 7.430 7.570 320,443 -0.17(-2.20%)
Feb 03, 2023 7.930 7.930 7.680 7.740 180,010 -0.20(-2.50%)
Feb 02, 2023 8.110 8.120 7.880 7.939 273,101 -0.11(-1.32%)
Feb 01, 2023 7.820 8.090 7.795 8.045 265,147 +0.08(+0.94%)
Jan 31, 2023 8.010 8.100 7.868 7.970 420,423 -0.21(-2.57%)
Jan 30, 2023 8.570 8.594 8.150 8.180 235,727 -0.33(-3.88%)
Jan 27, 2023 8.590 8.590 8.380 8.510 470,322 -0.16(-1.85%)
Jan 26, 2023 8.830 8.830 8.630 8.670 206,833 -0.14(-1.59%)
Jan 25, 2023 8.760 8.840 8.600 8.810 210,585 +0.19(+2.20%)
Jan 24, 2023 8.600 8.680 8.520 8.620 119,802 +0.16(+1.89%)
Jan 23, 2023 8.410 8.600 8.410 8.460 224,185 +0.13(+1.56%)
Jan 20, 2023 8.380 8.520 8.290 8.330 206,098 -0.38(-4.36%)
Jan 19, 2023 8.410 8.810 8.220 8.710 175,080 +0.31(+3.69%)
Jan 18, 2023 8.619 8.619 8.320 8.400 344,048 -0.22(-2.55%)
Jan 17, 2023 8.510 8.640 8.380 8.620 153,999 +0.14(+1.65%)
Jan 13, 2023 8.630 8.660 8.450 8.480 248,745 -0.26(-2.97%)
Jan 12, 2023 8.800 8.920 8.610 8.740 168,686 +0.02(+0.17%)
Jan 11, 2023 8.560 8.770 8.370 8.725 179,815 -0.05(-0.63%)
Jan 10, 2023 8.690 8.780 8.585 8.780 200,719 +0.00(+0.06%)
Jan 09, 2023 8.540 8.850 8.450 8.775 457,171 +0.26(+2.99%)
Jan 06, 2023 8.450 8.600 8.340 8.520 236,111 +0.15(+1.79%)
Jan 05, 2023 7.800 8.370 7.800 8.370 567,520 +0.53(+6.76%)
Jan 04, 2023 7.710 7.940 7.640 7.840 218,209 +0.12(+1.55%)
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.