Skip to main content
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 (%)
Jan 31, 2013 7.730 7.740 7.730 7.740 5,500 +0.19(+2.52%)
Jan 30, 2013 7.630 7.650 7.550 7.550 1,400 -0.33(-4.19%)
Jan 29, 2013 7.820 7.920 7.820 7.880 29,000 +0.26(+3.41%)
Jan 28, 2013 7.680 7.690 7.560 7.620 16,662 -0.03(-0.39%)
Jan 25, 2013 7.550 7.650 7.550 7.650 1,700 +0.00(+0.00%)
Jan 24, 2013 7.450 7.670 7.450 7.650 2,850 +0.30(+4.08%)
Jan 23, 2013 7.110 7.400 7.110 7.350 6,878 +0.38(+5.45%)
Jan 22, 2013 6.980 6.990 6.970 6.970 9,000 -0.15(-2.11%)
Jan 18, 2013 6.900 7.120 6.900 7.120 30,300 +0.28(+4.09%)
Jan 17, 2013 6.530 6.840 6.530 6.840 43,600 +0.52(+8.23%)
Jan 15, 2013 6.320 6.320 6.320 0 +0.03(+0.48%)
Jan 14, 2013 6.290 6.290 6.290 6.290 200 +0.08(+1.29%)
Jan 12, 2013 6.210 6.210 6.210 6.210 734 +0.00(+0.00%)
Jan 11, 2013 6.210 6.210 6.210 6.210 734 +0.09(+1.47%)
Jan 07, 2013 6.120 6.120 6.120 0 -0.30(-4.67%)
Jan 04, 2013 6.360 6.430 6.350 6.420 3,000 +0.11(+1.74%)
Jan 03, 2013 6.280 6.310 6.280 6.310 200 +0.20(+3.27%)
Jan 02, 2013 6.150 6.160 6.110 6.110 3,400 +0.11(+1.83%)
Dec 31, 2012 5.930 6.000 5.930 6.000 5,726 +0.06(+1.01%)
Dec 27, 2012 5.940 5.940 5.940 5.940 0 +0.11(+1.89%)
Dec 24, 2012 5.830 5.830 5.830 0 +0.03(+0.52%)
Dec 21, 2012 5.820 5.820 5.800 5.800 8,669 +0.02(+0.35%)
Dec 19, 2012 5.780 5.780 5.780 0 +0.04(+0.70%)
Dec 18, 2012 5.740 5.740 5.740 5.740 1,500 +0.06(+1.06%)
Dec 14, 2012 5.680 5.680 5.680 0 -0.03(-0.53%)
Dec 13, 2012 5.740 5.740 5.710 5.710 2,000 +0.11(+1.96%)
Dec 11, 2012 5.600 5.600 5.600 0 +0.12(+2.19%)
Dec 07, 2012 5.480 5.480 5.480 0 -0.05(-0.90%)
Dec 06, 2012 5.290 5.530 5.290 5.530 300 +0.38(+7.38%)
Dec 05, 2012 5.206 5.206 4.900 5.150 24,488 -0.10(-1.90%)
Dec 04, 2012 5.440 5.440 5.250 5.250 1,800 -0.27(-4.89%)
Nov 30, 2012 5.400 5.520 5.250 5.520 11,200 -0.05(-0.90%)
Nov 29, 2012 5.550 5.570 5.550 5.570 2,000 -0.18(-3.13%)
Nov 28, 2012 5.620 5.750 5.620 5.750 6,127 +0.03(+0.52%)
Nov 27, 2012 5.900 5.930 5.720 5.720 1,144 -0.03(-0.52%)
Nov 26, 2012 5.850 5.850 5.700 5.750 800 -0.20(-3.36%)
Nov 24, 2012 5.850 6.000 5.850 5.950 800 +0.00(+0.00%)
Nov 23, 2012 5.850 6.000 5.850 5.950 800 +0.00(+0.00%)
Nov 21, 2012 6.020 6.040 5.950 5.950 1,252 -0.20(-3.25%)
Nov 20, 2012 6.120 6.150 6.120 6.150 5,152 +0.10(+1.65%)
Nov 19, 2012 6.020 6.050 6.020 6.050 1,550 +0.10(+1.68%)
Nov 16, 2012 5.980 5.980 5.950 5.950 400 -0.33(-5.25%)
Nov 14, 2012 6.280 6.280 6.280 0 -0.15(-2.33%)
Nov 13, 2012 6.430 6.430 6.430 6.430 1,259 -0.14(-2.13%)
Nov 12, 2012 6.570 6.570 6.570 6.570 151 -0.02(-0.30%)
Nov 09, 2012 6.580 6.590 6.510 6.590 11,249 -0.15(-2.23%)
Nov 05, 2012 6.740 6.740 6.740 0 +0.06(+0.90%)
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.