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 (%)
Aug 31, 2020 8.320 8.320 8.100 8.130 105,820 -0.20(-2.40%)
Aug 28, 2020 8.400 8.525 8.320 8.330 135,000 +0.00(+0.00%)
Aug 27, 2020 8.350 8.430 8.200 8.330 46,409 +0.08(+0.97%)
Aug 26, 2020 8.510 8.510 8.150 8.250 143,584 -0.26(-3.06%)
Aug 25, 2020 8.630 8.650 8.480 8.510 66,334 -0.17(-1.96%)
Aug 24, 2020 8.530 8.745 8.530 8.680 19,273 -0.08(-0.91%)
Aug 21, 2020 8.660 8.760 8.590 8.760 47,600 -0.05(-0.57%)
Aug 20, 2020 8.720 8.840 8.600 8.810 118,741 -0.12(-1.34%)
Aug 19, 2020 8.960 9.132 8.850 8.930 249,157 +0.29(+3.36%)
Aug 18, 2020 8.600 8.770 8.600 8.640 77,476 +0.12(+1.41%)
Aug 17, 2020 8.690 8.900 8.520 8.520 250,053 -0.02(-0.23%)
Aug 14, 2020 8.490 8.674 8.460 8.540 115,600 +0.28(+3.39%)
Aug 13, 2020 8.480 8.550 8.260 8.260 294,272 +0.12(+1.47%)
Aug 12, 2020 8.060 8.140 7.870 8.140 48,908 +0.11(+1.37%)
Aug 11, 2020 8.300 8.350 7.987 8.030 29,857 +0.03(+0.37%)
Aug 10, 2020 8.030 8.080 7.820 8.000 32,300 +0.05(+0.63%)
Aug 07, 2020 8.080 8.080 7.945 7.950 18,100 -0.22(-2.69%)
Aug 06, 2020 8.110 8.300 8.110 8.170 106,561 +0.07(+0.86%)
Aug 05, 2020 8.350 8.380 8.090 8.100 131,654 -0.09(-1.10%)
Aug 04, 2020 8.320 8.360 8.150 8.190 53,877 -0.20(-2.38%)
Aug 03, 2020 8.255 8.460 8.230 8.390 30,844 +0.11(+1.27%)
Jul 31, 2020 8.360 8.410 8.250 8.285 59,400 -0.16(-1.95%)
Jul 30, 2020 8.600 8.620 8.390 8.450 32,486 -0.10(-1.17%)
Jul 29, 2020 8.650 8.680 8.510 8.550 49,407 -0.01(-0.12%)
Jul 28, 2020 8.405 8.620 8.405 8.560 110,331 +0.02(+0.23%)
Jul 27, 2020 8.310 8.590 8.310 8.540 81,113 +0.12(+1.43%)
Jul 24, 2020 8.360 8.520 8.320 8.420 33,100 -0.03(-0.34%)
Jul 23, 2020 8.750 8.870 8.429 8.449 109,589 -0.11(-1.30%)
Jul 22, 2020 8.750 8.750 8.460 8.560 108,880 +0.00(+0.00%)
Jul 21, 2020 8.605 8.720 8.470 8.560 179,692 +0.07(+0.82%)
Jul 20, 2020 8.310 8.610 8.260 8.490 266,882 +0.32(+3.92%)
Jul 17, 2020 8.230 8.250 8.070 8.170 42,300 +0.17(+2.12%)
Jul 16, 2020 8.240 8.240 7.950 8.000 157,654 -0.20(-2.44%)
Jul 15, 2020 8.220 8.220 8.100 8.200 138,193 +0.04(+0.49%)
Jul 14, 2020 8.060 8.200 7.940 8.160 509,917 +0.19(+2.38%)
Jul 13, 2020 8.480 8.520 7.410 7.970 66,808 -0.64(-7.43%)
Jul 10, 2020 8.460 8.660 8.460 8.610 917,800 +0.26(+3.11%)
Jul 09, 2020 8.670 8.670 8.205 8.350 432,235 -0.16(-1.88%)
Jul 08, 2020 8.650 8.660 8.420 8.510 164,674 -0.06(-0.70%)
Jul 07, 2020 8.660 8.750 8.520 8.570 138,222 +0.23(+2.76%)
Jul 06, 2020 8.345 8.485 8.290 8.340 101,613 +0.31(+3.86%)
Jul 02, 2020 7.920 8.030 7.830 8.030 105,900 +0.22(+2.82%)
Jul 01, 2020 7.860 8.065 7.810 7.810 39,514 -0.01(-0.13%)
Jun 30, 2020 7.720 7.915 7.680 7.820 39,581 +0.06(+0.77%)
Jun 29, 2020 7.870 7.880 7.640 7.760 97,764 -0.01(-0.13%)
Jun 26, 2020 7.955 8.040 7.760 7.770 71,300 -0.36(-4.43%)
Jun 25, 2020 8.180 8.240 8.070 8.130 106,210 -0.06(-0.73%)
Jun 24, 2020 8.250 8.305 7.950 8.190 92,134 -0.19(-2.27%)
Jun 23, 2020 8.400 8.520 8.350 8.380 55,935 +0.14(+1.70%)
Jun 22, 2020 8.430 8.500 8.230 8.240 115,604 -0.27(-3.17%)
Jun 19, 2020 8.460 8.510 8.252 8.510 47,200 +0.15(+1.79%)
Jun 18, 2020 8.445 8.490 8.300 8.360 70,729 -0.20(-2.34%)
Jun 17, 2020 8.560 8.670 8.500 8.560 87,255 -0.16(-1.83%)
Jun 16, 2020 8.590 8.720 8.270 8.720 177,640 +0.32(+3.81%)
Jun 15, 2020 8.470 8.590 8.340 8.400 306,358 -0.38(-4.33%)
Jun 12, 2020 8.440 8.780 8.390 8.780 236,700 +0.48(+5.78%)
Jun 11, 2020 9.620 9.620 8.200 8.300 67,668 -0.73(-8.14%)
Jun 10, 2020 9.120 9.150 8.780 9.035 60,372 -0.08(-0.93%)
Jun 09, 2020 9.120 9.270 9.000 9.120 309,849 +0.05(+0.61%)
Jun 08, 2020 8.525 9.120 8.525 9.065 209,426 +0.60(+7.09%)
Jun 05, 2020 8.600 8.750 8.400 8.465 629,400 +0.10(+1.14%)
Jun 04, 2020 8.130 8.520 8.130 8.370 303,153 +0.31(+3.85%)
Jun 03, 2020 8.560 8.660 7.970 8.060 757,052 -0.24(-2.89%)
Jun 02, 2020 8.360 8.400 8.200 8.300 377,450 +0.11(+1.28%)
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.