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 (%)
Feb 28, 2014 6.530 6.530 6.350 6.350 0 -0.29(-4.37%)
Feb 27, 2014 6.340 6.640 6.340 6.640 16,625 +0.34(+5.40%)
Feb 26, 2014 6.350 6.350 6.260 6.300 23,779 -0.09(-1.41%)
Feb 25, 2014 6.475 6.550 6.380 6.390 4,650 -0.21(-3.18%)
Feb 24, 2014 6.650 6.650 6.580 6.600 2,300 +0.13(+2.01%)
Feb 21, 2014 6.350 6.610 6.350 6.470 0 +0.08(+1.25%)
Feb 20, 2014 6.310 6.390 6.310 6.390 7,458 +0.26(+4.24%)
Feb 19, 2014 6.020 6.130 6.010 6.130 20,400 -0.07(-1.13%)
Feb 18, 2014 6.510 6.510 6.200 6.200 9,307 -0.58(-8.55%)
Feb 14, 2014 6.780 6.780 6.780 0 +0.21(+3.27%)
Feb 13, 2014 6.430 6.565 6.420 6.565 11,279 -0.06(-0.98%)
Feb 12, 2014 6.690 6.690 6.630 6.630 3,262 -0.15(-2.21%)
Feb 11, 2014 6.600 6.780 6.570 6.780 17,570 +0.15(+2.26%)
Feb 10, 2014 6.690 6.690 6.630 6.630 4,350 -0.15(-2.14%)
Feb 07, 2014 6.770 6.780 6.620 6.775 0 +0.04(+0.67%)
Feb 06, 2014 6.570 6.790 6.570 6.730 19,368 +0.21(+3.22%)
Feb 05, 2014 6.710 6.710 6.500 6.520 57,281 -0.36(-5.23%)
Feb 04, 2014 6.620 6.880 6.510 6.880 16,197 +0.19(+2.84%)
Feb 03, 2014 6.920 6.920 6.680 6.690 99,698 -0.42(-5.91%)
Jan 31, 2014 7.040 7.110 7.040 7.110 0 +0.13(+1.86%)
Jan 28, 2014 6.980 6.980 6.980 0 +0.03(+0.50%)
Jan 27, 2014 6.970 6.970 6.946 6.946 350 +0.06(+0.81%)
Jan 24, 2014 6.890 6.890 6.890 6.890 0 +0.20(+2.99%)
Jan 23, 2014 7.140 7.150 6.676 6.690 19,775 -0.43(-5.99%)
Jan 22, 2014 7.117 7.117 7.117 7.117 285 -0.13(-1.84%)
Jan 21, 2014 7.410 7.410 7.250 7.250 2,930 -0.29(-3.85%)
Jan 17, 2014 7.540 7.540 7.540 0 +0.04(+0.53%)
Jan 16, 2014 7.490 7.530 7.490 7.500 940 -0.02(-0.27%)
Jan 15, 2014 7.580 7.580 7.520 7.520 219 +0.23(+3.16%)
Jan 14, 2014 7.299 7.300 7.290 7.290 1,250 +0.07(+0.97%)
Jan 13, 2014 7.380 7.380 7.220 7.220 12,274 -0.08(-1.12%)
Jan 09, 2014 7.302 7.302 7.302 7.302 0 -0.03(-0.39%)
Jan 08, 2014 7.330 7.330 7.330 7.330 170 +0.04(+0.48%)
Jan 07, 2014 7.309 7.350 7.290 7.295 3,300 +0.29(+4.21%)
Jan 06, 2014 7.075 7.080 6.980 7.000 7,400 -0.12(-1.69%)
Jan 02, 2014 7.120 7.120 7.120 7.120 0 -0.22(-3.00%)
Dec 31, 2013 7.340 7.340 7.340 0 -0.19(-2.52%)
Dec 30, 2013 7.530 7.530 7.500 7.530 9,053 +0.06(+0.80%)
Dec 27, 2013 7.400 7.470 7.400 7.470 28,400 +0.12(+1.63%)
Dec 26, 2013 7.350 7.350 7.350 7.350 1,500 -0.03(-0.41%)
Dec 23, 2013 7.380 7.380 7.380 0 -0.14(-1.86%)
Dec 20, 2013 7.400 7.520 7.360 7.520 12,926 +0.22(+3.01%)
Dec 19, 2013 7.160 7.300 7.110 7.300 33,967 +0.20(+2.82%)
Dec 18, 2013 7.095 7.360 7.060 7.100 6,560 +0.08(+1.14%)
Dec 17, 2013 7.020 7.020 7.020 7.020 250 +0.01(+0.14%)
Dec 16, 2013 7.030 7.030 7.010 7.010 2,179 +0.25(+3.70%)
Dec 13, 2013 6.800 6.800 6.760 6.760 0 +0.06(+0.90%)
Dec 12, 2013 6.690 6.700 6.690 6.700 8,700 -0.06(-0.89%)
Dec 11, 2013 6.840 6.840 6.660 6.760 11,620 -0.25(-3.57%)
Dec 10, 2013 7.025 7.025 6.910 7.010 3,700 +0.11(+1.59%)
Dec 09, 2013 6.840 7.000 6.840 6.900 9,400 +0.07(+1.02%)
Dec 06, 2013 6.630 6.830 6.620 6.830 19,467 -0.01(-0.15%)
Dec 05, 2013 6.560 6.840 6.560 6.840 5,000 +0.33(+5.07%)
Dec 04, 2013 6.740 6.850 6.510 6.510 14,937 -0.38(-5.52%)
Dec 03, 2013 7.000 7.000 6.790 6.890 18,927 -0.21(-2.96%)
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.