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 -0.18 (-1.57%)
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 (%)
Sep 28, 2018 4.680 4.680 4.610 4.640 98,800 -0.07(-1.49%)
Sep 27, 2018 4.788 4.850 4.660 4.710 178,452 -0.07(-1.46%)
Sep 26, 2018 4.670 4.810 4.670 4.780 103,945 +0.17(+3.74%)
Sep 25, 2018 4.390 4.607 4.390 4.607 117,328 +0.07(+1.49%)
Sep 24, 2018 4.680 4.680 4.520 4.540 335,535 -0.13(-2.78%)
Sep 21, 2018 4.540 4.700 4.540 4.670 54,700 +0.07(+1.52%)
Sep 20, 2018 4.600 4.680 4.550 4.600 26,298 -0.07(-1.39%)
Sep 19, 2018 4.660 4.710 4.650 4.665 84,366 -0.09(-2.00%)
Sep 18, 2018 4.570 4.760 4.570 4.760 395,511 +0.19(+4.16%)
Sep 17, 2018 4.370 4.590 4.370 4.570 398,747 +0.20(+4.58%)
Sep 14, 2018 4.390 4.400 4.320 4.370 111,200 +0.03(+0.58%)
Sep 13, 2018 4.390 4.400 4.320 4.345 178,840 -0.09(-2.03%)
Sep 12, 2018 4.430 4.500 4.410 4.435 108,528 -0.06(-1.22%)
Sep 11, 2018 4.460 4.490 4.420 4.490 14,381 -0.03(-0.66%)
Sep 10, 2018 4.540 4.540 4.480 4.520 19,856 -0.15(-3.21%)
Sep 07, 2018 4.590 4.780 4.510 4.670 11,000 +0.20(+4.47%)
Sep 06, 2018 4.390 4.470 4.380 4.470 8,137 +0.04(+0.79%)
Sep 05, 2018 4.400 4.500 4.400 4.435 26,427 +0.00(+0.11%)
Sep 04, 2018 4.495 4.495 4.400 4.430 36,555 -0.16(-3.38%)
Aug 31, 2018 4.585 4.585 4.585 0 +0.20(+4.44%)
Aug 30, 2018 4.500 4.500 4.390 4.390 9,092 -0.15(-3.30%)
Aug 29, 2018 4.520 4.550 4.490 4.540 16,260 +0.03(+0.72%)
Aug 28, 2018 4.560 4.560 4.500 4.508 11,639 -0.13(-2.86%)
Aug 27, 2018 4.540 4.670 4.540 4.640 95,746 +0.10(+2.20%)
Aug 24, 2018 4.550 4.560 4.470 4.540 128,300 +0.12(+2.71%)
Aug 23, 2018 4.540 4.570 4.400 4.420 189,590 -0.15(-3.18%)
Aug 22, 2018 4.460 4.572 4.450 4.565 92,923 +0.18(+3.99%)
Aug 21, 2018 4.470 4.560 4.370 4.390 19,411 -0.01(-0.23%)
Aug 20, 2018 4.400 4.420 4.330 4.400 16,453 -0.14(-3.08%)
Aug 17, 2018 4.380 4.540 4.340 4.540 19,700 -0.00(-0.11%)
Aug 16, 2018 4.670 4.700 4.520 4.545 27,290 -0.11(-2.26%)
Aug 15, 2018 4.670 4.680 4.580 4.650 79,236 +0.06(+1.31%)
Aug 14, 2018 4.605 4.620 4.520 4.590 156,063 +0.10(+2.23%)
Aug 13, 2018 4.280 4.490 4.230 4.490 90,558 +0.14(+3.22%)
Aug 10, 2018 4.350 4.460 4.320 4.350 205,000 -0.19(-4.19%)
Aug 09, 2018 4.557 4.557 4.470 4.540 246,331 -0.08(-1.63%)
Aug 08, 2018 4.740 4.800 4.615 4.615 14,853 -0.06(-1.39%)
Aug 07, 2018 4.790 4.810 4.640 4.680 40,078 -0.14(-2.90%)
Aug 06, 2018 4.890 4.915 4.780 4.820 25,967 -0.11(-2.23%)
Aug 03, 2018 4.870 4.976 4.870 4.930 115,400 +0.09(+1.96%)
Aug 02, 2018 4.710 4.835 4.710 4.835 124,536 +0.03(+0.52%)
Aug 01, 2018 4.830 4.890 4.810 4.810 12,036 -0.34(-6.60%)
Jul 31, 2018 4.740 5.150 4.650 5.150 440,002 +0.28(+5.83%)
Jul 30, 2018 4.900 4.960 4.850 4.866 19,598 -0.25(-4.96%)
Jul 27, 2018 5.120 5.125 5.090 5.120 14,100 +0.04(+0.79%)
Jul 26, 2018 5.200 5.205 5.050 5.080 62,470 -0.19(-3.61%)
Jul 25, 2018 5.150 5.270 5.150 5.270 112,189 +0.18(+3.64%)
Jul 24, 2018 5.000 5.100 5.000 5.085 281,766 +0.13(+2.73%)
Jul 23, 2018 5.020 5.020 4.930 4.950 87,475 -0.09(-1.79%)
Jul 20, 2018 5.160 5.190 5.040 5.040 352,588 +0.01(+0.20%)
Jul 19, 2018 4.870 5.060 4.850 5.030 5,250 -0.01(-0.20%)
Jul 18, 2018 5.055 5.100 5.020 5.040 122,211 -0.11(-2.14%)
Jul 17, 2018 5.020 5.150 4.990 5.150 217,523 +0.29(+5.86%)
Jul 16, 2018 4.800 4.880 4.790 4.865 35,497 +0.08(+1.57%)
Jul 13, 2018 4.850 4.850 4.790 4.790 7,213 -0.06(-1.29%)
Jul 12, 2018 4.940 4.940 4.830 4.853 10,855 -0.02(-0.36%)
Jul 11, 2018 5.020 5.020 4.820 4.870 4,218 -0.21(-4.13%)
Jul 10, 2018 4.975 5.100 4.970 5.080 197,405 +0.32(+6.72%)
Jul 09, 2018 4.710 4.840 4.670 4.760 18,213 +0.06(+1.28%)
Jul 06, 2018 4.770 4.890 4.700 4.700 18,117 -0.10(-2.14%)
Jul 05, 2018 4.830 4.840 4.800 4.803 32,502 +0.06(+1.22%)
Jul 03, 2018 4.745 4.745 4.745 0 +0.09(+2.04%)
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.