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 (%)
Oct 30, 2020 6.950 6.950 6.700 6.780 165,200 -0.08(-1.17%)
Oct 29, 2020 6.900 7.057 6.840 6.860 84,932 -0.14(-2.00%)
Oct 28, 2020 7.220 7.220 6.870 7.000 140,076 -0.24(-3.31%)
Oct 27, 2020 7.400 7.423 7.230 7.240 139,634 -0.18(-2.43%)
Oct 26, 2020 7.480 7.820 7.400 7.420 37,734 -0.07(-0.87%)
Oct 23, 2020 7.510 7.725 7.470 7.485 93,400 -0.32(-4.16%)
Oct 22, 2020 7.820 8.026 7.786 7.810 219,791 -0.11(-1.39%)
Oct 21, 2020 8.120 8.120 7.840 7.920 83,295 +0.04(+0.51%)
Oct 20, 2020 8.000 8.000 7.840 7.880 23,714 -0.05(-0.63%)
Oct 19, 2020 7.990 8.110 7.800 7.930 130,118 -0.30(-3.65%)
Oct 16, 2020 8.250 8.331 8.100 8.230 182,600 +0.23(+2.88%)
Oct 15, 2020 7.530 8.150 7.530 8.000 103,028 +0.23(+2.96%)
Oct 14, 2020 7.090 7.770 6.980 7.770 225,716 +0.67(+9.44%)
Oct 13, 2020 7.000 7.130 6.900 7.100 560,920 -0.01(-0.14%)
Oct 12, 2020 7.030 7.290 7.030 7.110 22,227 +0.03(+0.42%)
Oct 09, 2020 7.220 7.330 7.040 7.080 181,100 -0.25(-3.41%)
Oct 08, 2020 7.100 7.330 7.100 7.330 51,760 +0.09(+1.24%)
Oct 07, 2020 7.260 7.330 7.136 7.240 105,856 +0.00(+0.00%)
Oct 06, 2020 7.550 7.550 7.180 7.240 78,729 -0.13(-1.76%)
Oct 05, 2020 7.250 7.410 7.170 7.370 24,616 +0.19(+2.65%)
Oct 02, 2020 7.360 7.380 7.160 7.180 63,300 -0.10(-1.37%)
Oct 01, 2020 7.240 7.320 7.160 7.280 37,566 -0.10(-1.36%)
Sep 30, 2020 7.395 7.440 7.220 7.380 75,654 +0.10(+1.34%)
Sep 29, 2020 7.250 7.440 7.210 7.283 204,108 +0.01(+0.10%)
Sep 28, 2020 7.620 7.640 7.110 7.275 133,215 -0.36(-4.78%)
Sep 25, 2020 7.740 7.740 7.540 7.640 29,400 -0.18(-2.24%)
Sep 24, 2020 7.550 7.885 7.550 7.815 340,603 +0.14(+1.76%)
Sep 23, 2020 8.160 8.190 7.680 7.680 97,932 -0.54(-6.51%)
Sep 22, 2020 8.495 8.495 8.190 8.215 23,055 -0.23(-2.78%)
Sep 21, 2020 8.400 8.515 8.390 8.450 30,121 -0.04(-0.47%)
Sep 18, 2020 8.760 8.970 8.490 8.490 42,300 -0.38(-4.28%)
Sep 17, 2020 8.962 8.962 8.720 8.870 28,036 -0.05(-0.56%)
Sep 16, 2020 8.910 8.970 8.828 8.920 22,416 -0.11(-1.16%)
Sep 15, 2020 8.810 9.060 8.560 9.025 180,139 +0.20(+2.21%)
Sep 14, 2020 8.580 8.830 8.520 8.830 99,783 +0.36(+4.29%)
Sep 11, 2020 8.645 8.730 8.442 8.466 54,300 -0.06(-0.75%)
Sep 10, 2020 8.350 8.645 8.190 8.530 107,480 +0.19(+2.28%)
Sep 09, 2020 8.340 8.450 8.290 8.340 97,504 +0.18(+2.21%)
Sep 08, 2020 8.080 8.280 8.045 8.160 93,877 -0.23(-2.74%)
Sep 04, 2020 8.400 8.400 8.100 8.390 113,300 +0.06(+0.72%)
Sep 03, 2020 8.340 8.480 8.160 8.330 341,981 -0.01(-0.06%)
Sep 02, 2020 8.300 8.340 8.220 8.335 58,897 +0.10(+1.21%)
Sep 01, 2020 8.285 8.430 8.160 8.235 34,415 +0.10(+1.29%)
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%)
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.