Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.32 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 (%)
Oct 31, 2023 7.680 7.935 7.680 7.920 72,621 +0.09(+1.15%)
Oct 30, 2023 7.972 8.010 7.780 7.830 64,832 -0.03(-0.38%)
Oct 27, 2023 8.200 8.210 7.800 7.860 221,887 -0.05(-0.63%)
Oct 26, 2023 7.766 7.950 7.740 7.910 370,900 +0.29(+3.81%)
Oct 25, 2023 7.680 7.700 7.600 7.620 205,093 -0.09(-1.17%)
Oct 24, 2023 7.730 7.730 7.670 7.710 74,816 +0.02(+0.26%)
Oct 23, 2023 7.650 7.760 7.635 7.690 121,017 +0.14(+1.81%)
Oct 20, 2023 7.490 7.610 7.460 7.553 285,501 +0.08(+1.12%)
Oct 19, 2023 7.500 7.550 7.430 7.470 50,505 -0.07(-0.93%)
Oct 18, 2023 7.470 7.602 7.412 7.540 118,451 +0.02(+0.27%)
Oct 17, 2023 7.500 7.570 7.460 7.520 249,649 -0.09(-1.12%)
Oct 16, 2023 7.500 7.605 7.500 7.605 45,907 +0.20(+2.63%)
Oct 13, 2023 7.440 7.480 7.370 7.410 56,703 +0.02(+0.27%)
Oct 12, 2023 7.510 7.610 7.340 7.390 72,794 -0.14(-1.86%)
Oct 11, 2023 7.400 7.550 7.400 7.530 215,627 +0.17(+2.24%)
Oct 10, 2023 7.110 7.374 7.110 7.365 129,745 +0.27(+3.73%)
Oct 09, 2023 6.990 7.100 6.880 7.100 284,518 +0.12(+1.72%)
Oct 06, 2023 6.955 7.020 6.900 6.980 155,560 -0.01(-0.14%)
Oct 05, 2023 6.987 7.014 6.894 6.990 496,731 -0.04(-0.57%)
Oct 04, 2023 7.080 7.140 6.992 7.030 271,196 +0.10(+1.44%)
Oct 03, 2023 7.195 7.230 6.930 6.930 655,160 -0.07(-0.99%)
Oct 02, 2023 7.132 7.132 7.000 7.000 244,040 -0.14(-1.96%)
Sep 29, 2023 7.260 7.278 7.110 7.140 196,952 +0.17(+2.44%)
Sep 28, 2023 6.920 7.040 6.920 6.970 340,345 +0.02(+0.36%)
Sep 27, 2023 7.155 7.155 6.880 6.945 307,818 -0.15(-2.18%)
Sep 26, 2023 7.170 7.275 7.050 7.100 178,994 -0.12(-1.72%)
Sep 25, 2023 7.290 7.240 7.205 7.224 112,723 -0.11(-1.45%)
Sep 22, 2023 7.365 7.405 7.322 7.330 149,292 -0.01(-0.14%)
Sep 21, 2023 7.420 7.470 7.328 7.340 346,201 -0.16(-2.13%)
Sep 20, 2023 7.720 7.720 7.500 7.500 273,259 -0.13(-1.70%)
Sep 19, 2023 7.620 7.695 7.590 7.630 38,944 -0.03(-0.38%)
Sep 18, 2023 7.680 7.718 7.600 7.659 122,610 +0.05(+0.64%)
Sep 15, 2023 7.700 7.705 7.610 7.610 74,786 +0.01(+0.13%)
Sep 14, 2023 7.784 7.784 7.600 7.600 65,123 -0.07(-0.91%)
Sep 13, 2023 7.680 7.715 7.610 7.670 45,586 +0.19(+2.54%)
Sep 12, 2023 7.530 7.605 7.480 7.480 62,358 -0.03(-0.40%)
Sep 11, 2023 7.490 7.560 7.460 7.510 67,574 +0.09(+1.21%)
Sep 08, 2023 7.445 7.445 7.305 7.420 30,606 +0.10(+1.37%)
Sep 07, 2023 7.700 7.700 7.280 7.320 53,012 -0.05(-0.68%)
Sep 06, 2023 7.540 7.540 7.360 7.370 47,783 -0.09(-1.21%)
Sep 05, 2023 7.430 7.495 7.400 7.460 155,183 +0.06(+0.81%)
Sep 01, 2023 7.490 7.540 7.400 7.400 406,215 -0.02(-0.27%)
Aug 31, 2023 7.600 7.620 7.400 7.420 485,109 -0.24(-3.13%)
Aug 30, 2023 7.700 7.800 7.660 7.660 59,817 -0.18(-2.30%)
Aug 29, 2023 7.640 7.840 7.580 7.840 231,581 +0.21(+2.75%)
Aug 28, 2023 7.660 7.664 7.510 7.630 730,088 -0.02(-0.26%)
Aug 25, 2023 7.600 7.670 7.494 7.650 308,626 +0.00(+0.00%)
Aug 24, 2023 7.550 7.827 7.550 7.650 141,485 -0.22(-2.86%)
Aug 23, 2023 7.390 7.875 7.390 7.875 166,999 +0.33(+4.30%)
Aug 22, 2023 7.680 7.680 7.500 7.550 341,548 +0.00(+0.00%)
Aug 21, 2023 7.700 7.700 7.540 7.550 227,983 -0.29(-3.70%)
Aug 18, 2023 7.830 7.880 7.760 7.840 120,581 -0.00(-0.05%)
Aug 17, 2023 7.975 7.985 7.810 7.844 179,559 +0.01(+0.11%)
Aug 16, 2023 7.810 7.960 7.810 7.835 123,604 -0.12(-1.45%)
Aug 15, 2023 7.890 8.080 7.850 7.950 187,363 +0.08(+1.02%)
Aug 14, 2023 8.030 8.030 7.870 7.870 68,235 -0.06(-0.76%)
Aug 11, 2023 7.940 8.087 7.890 7.930 130,833 -0.06(-0.75%)
Aug 10, 2023 8.055 8.090 7.900 7.990 142,769 +0.05(+0.63%)
Aug 09, 2023 8.020 8.080 7.880 7.940 76,707 -0.10(-1.24%)
Aug 08, 2023 7.970 8.050 7.880 8.040 109,781 +0.04(+0.50%)
Aug 07, 2023 8.070 8.100 7.860 8.000 279,610 -0.31(-3.73%)
Aug 04, 2023 8.080 8.310 8.080 8.310 427,108 +0.30(+3.74%)
Aug 03, 2023 8.050 8.100 7.980 8.011 238,126 -0.08(-0.98%)
Aug 02, 2023 7.971 8.190 7.971 8.090 410,097 +0.11(+1.38%)
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.