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, 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%)
Jan 03, 2023 8.010 8.150 7.720 7.720 408,183 -0.78(-9.18%)
Dec 30, 2022 8.470 8.530 8.360 8.500 109,323 +0.01(+0.06%)
Dec 29, 2022 8.400 8.495 8.320 8.495 110,005 +0.12(+1.49%)
Dec 28, 2022 8.090 8.420 8.090 8.370 389,274 +0.30(+3.72%)
Dec 27, 2022 8.020 8.100 7.920 8.070 125,896 -0.26(-3.12%)
Dec 23, 2022 8.330 8.330 8.090 8.330 77,066 +0.18(+2.21%)
Dec 22, 2022 7.935 8.330 7.870 8.150 321,340 +0.20(+2.52%)
Dec 21, 2022 7.770 7.950 7.770 7.950 210,247 -0.11(-1.36%)
Dec 20, 2022 7.920 8.060 7.820 8.060 215,878 +0.15(+1.83%)
Dec 19, 2022 7.910 7.930 7.620 7.915 222,137 +0.15(+1.87%)
Dec 16, 2022 7.890 7.970 7.700 7.770 244,529 +0.05(+0.65%)
Dec 15, 2022 7.650 7.796 7.580 7.720 423,690 +0.00(+0.00%)
Dec 14, 2022 7.590 7.780 7.520 7.720 119,710 -0.02(-0.19%)
Dec 13, 2022 8.028 8.170 7.710 7.735 239,289 -0.25(-3.19%)
Dec 12, 2022 7.780 7.990 7.680 7.990 103,829 +0.01(+0.13%)
Dec 09, 2022 8.100 8.190 7.980 7.980 80,307 -0.18(-2.21%)
Dec 08, 2022 8.140 8.300 8.080 8.160 197,786 -0.03(-0.37%)
Dec 07, 2022 8.050 8.280 7.940 8.190 356,411 +0.35(+4.46%)
Dec 06, 2022 8.070 8.130 7.770 7.840 2,674,946 -0.16(-2.00%)
Dec 05, 2022 8.570 8.615 7.974 8.000 1,413,652 -0.55(-6.43%)
Dec 02, 2022 8.560 8.880 8.540 8.550 280,927 +0.20(+2.40%)
Dec 01, 2022 8.460 8.750 8.270 8.350 110,695 +0.09(+1.09%)
Nov 30, 2022 8.740 8.740 8.230 8.260 902,210 -0.32(-3.73%)
Nov 29, 2022 8.700 8.870 8.550 8.580 113,825 -0.01(-0.12%)
Nov 28, 2022 8.760 8.850 8.530 8.590 272,791 -0.16(-1.83%)
Nov 25, 2022 8.850 9.160 8.650 8.750 108,391 +0.00(+0.00%)
Nov 23, 2022 8.670 8.760 8.570 8.750 163,164 +0.05(+0.57%)
Nov 22, 2022 8.960 9.030 8.620 8.700 175,679 -0.24(-2.68%)
Nov 21, 2022 8.820 9.030 8.800 8.940 109,744 -0.12(-1.31%)
Nov 18, 2022 9.620 9.650 8.650 9.059 320,535 -0.62(-6.42%)
Nov 17, 2022 9.450 9.760 9.280 9.680 56,563 -0.07(-0.72%)
Nov 16, 2022 10.16 10.16 9.520 9.750 175,391 -0.60(-5.80%)
Nov 15, 2022 10.49 10.50 10.22 10.35 48,253 +0.14(+1.37%)
Nov 14, 2022 10.07 10.38 9.960 10.21 207,169 -0.29(-2.76%)
Nov 11, 2022 9.820 10.61 9.820 10.50 479,316 +1.17(+12.54%)
Nov 10, 2022 9.380 9.520 9.170 9.330 510,465 -0.52(-5.28%)
Nov 09, 2022 10.07 10.22 9.800 9.850 50,901 -0.10(-1.01%)
Nov 08, 2022 9.960 10.03 9.830 9.950 55,410 +0.03(+0.30%)
Nov 07, 2022 10.11 10.19 9.870 9.920 26,656 -0.28(-2.75%)
Nov 04, 2022 10.09 10.27 10.04 10.20 102,320 +0.37(+3.76%)
Nov 03, 2022 9.460 9.890 9.420 9.830 65,633 +0.40(+4.25%)
Nov 02, 2022 9.650 9.680 9.429 9.429 55,807 -0.25(-2.59%)
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.