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

Jbs S.A. ADR (OP: JBSAY )

9.550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2024 9.220 9.320 9.180 9.320 114,437 +0.30(+3.33%)
Feb 28, 2024 9.300 9.300 9.020 9.020 109,740 -0.22(-2.39%)
Feb 27, 2024 9.070 9.300 9.030 9.241 111,018 +0.39(+4.42%)
Feb 26, 2024 8.770 8.910 8.770 8.850 183,908 +0.38(+4.42%)
Feb 23, 2024 8.460 8.572 8.457 8.475 100,336 -0.21(-2.36%)
Feb 22, 2024 8.910 8.910 8.675 8.680 63,719 -0.26(-2.91%)
Feb 21, 2024 8.820 8.980 8.730 8.940 32,630 -0.02(-0.20%)
Feb 20, 2024 8.890 8.980 8.890 8.958 37,911 -0.03(-0.29%)
Feb 16, 2024 8.960 9.000 8.844 8.984 87,729 +0.03(+0.38%)
Feb 15, 2024 9.110 9.150 8.950 8.950 47,964 -0.02(-0.22%)
Feb 14, 2024 8.952 9.120 8.850 8.970 80,446 +0.08(+0.90%)
Feb 13, 2024 8.930 8.932 8.830 8.890 13,081 -0.13(-1.45%)
Feb 12, 2024 8.800 9.100 8.800 9.021 85,430 +0.03(+0.38%)
Feb 09, 2024 9.130 9.166 8.956 8.986 86,031 -0.28(-3.06%)
Feb 08, 2024 9.250 9.340 9.136 9.270 247,425 -0.17(-1.80%)
Feb 07, 2024 9.400 9.480 9.400 9.440 95,664 +0.09(+0.96%)
Feb 06, 2024 9.450 9.580 9.350 9.350 28,979 -0.06(-0.64%)
Feb 05, 2024 9.300 9.410 9.244 9.410 74,555 +0.24(+2.62%)
Feb 02, 2024 9.160 9.210 9.030 9.170 31,325 -0.13(-1.40%)
Feb 01, 2024 9.360 9.390 9.250 9.300 30,587 -0.11(-1.19%)
Jan 31, 2024 9.530 9.620 9.400 9.412 126,163 -0.02(-0.19%)
Jan 30, 2024 9.480 9.520 9.400 9.430 63,134 -0.20(-2.08%)
Jan 29, 2024 9.700 9.730 9.530 9.630 73,257 -0.23(-2.33%)
Jan 26, 2024 9.880 10.35 9.840 9.860 136,021 +0.09(+0.92%)
Jan 25, 2024 9.740 9.830 9.710 9.770 48,667 +0.03(+0.31%)
Jan 24, 2024 9.810 9.840 9.680 9.740 93,670 -0.13(-1.32%)
Jan 23, 2024 9.540 9.870 9.520 9.870 61,917 +0.51(+5.45%)
Jan 22, 2024 9.550 9.570 9.360 9.360 142,616 -0.18(-1.89%)
Jan 19, 2024 9.570 9.620 9.500 9.540 104,993 -0.06(-0.63%)
Jan 18, 2024 9.810 9.810 9.600 9.600 42,365 -0.21(-2.18%)
Jan 17, 2024 9.760 9.880 9.760 9.814 67,231 -0.02(-0.16%)
Jan 16, 2024 9.950 10.02 9.780 9.830 39,263 -0.26(-2.58%)
Jan 12, 2024 10.20 10.20 9.990 10.09 177,387 +0.21(+2.18%)
Jan 11, 2024 9.936 9.970 9.810 9.875 59,552 +0.02(+0.20%)
Jan 10, 2024 9.710 9.880 9.710 9.855 25,653 +0.03(+0.27%)
Jan 09, 2024 9.760 9.829 9.710 9.829 198,684 -0.01(-0.11%)
Jan 08, 2024 9.796 9.840 9.760 9.840 233,164 +0.04(+0.43%)
Jan 05, 2024 9.740 9.930 9.740 9.798 27,433 +0.01(+0.08%)
Jan 04, 2024 9.725 9.940 9.670 9.790 134,104 -0.17(-1.70%)
Jan 03, 2024 10.04 10.11 9.960 9.960 49,589 -0.16(-1.58%)
Jan 02, 2024 10.19 10.24 10.11 10.12 70,200 +0.00(+0.00%)
Dec 29, 2023 10.10 10.42 10.10 10.12 43,516 -0.12(-1.12%)
Dec 28, 2023 9.930 10.33 9.930 10.23 33,710 -0.06(-0.56%)
Dec 27, 2023 10.23 10.33 10.22 10.29 47,991 +0.00(+0.02%)
Dec 26, 2023 10.18 10.30 10.18 10.29 37,576 +0.08(+0.78%)
Dec 22, 2023 10.05 10.22 10.05 10.21 129,082 +0.18(+1.79%)
Dec 21, 2023 10.22 10.22 10.01 10.03 70,398 -0.06(-0.59%)
Dec 20, 2023 9.980 10.28 9.980 10.09 73,686 +0.25(+2.54%)
Dec 19, 2023 9.900 9.910 9.510 9.840 139,754 +0.26(+2.71%)
Dec 18, 2023 9.580 9.590 9.420 9.580 175,417 +0.10(+1.05%)
Dec 15, 2023 9.490 9.640 9.420 9.480 51,504 -0.25(-2.57%)
Dec 14, 2023 9.688 9.740 9.688 9.730 300,931 -0.07(-0.71%)
Dec 13, 2023 9.430 9.800 9.430 9.800 199,227 +0.32(+3.38%)
Dec 12, 2023 9.536 9.570 9.440 9.480 48,942 -0.10(-1.04%)
Dec 11, 2023 9.610 9.620 9.540 9.580 79,413 -0.02(-0.21%)
Dec 08, 2023 9.480 9.620 9.480 9.600 81,995 +0.07(+0.73%)
Dec 07, 2023 9.570 9.570 9.480 9.530 127,436 +0.02(+0.17%)
Dec 06, 2023 9.480 9.907 9.480 9.514 564,549 -0.12(-1.20%)
Dec 05, 2023 9.570 9.680 9.550 9.630 120,944 +0.10(+1.00%)
Dec 04, 2023 9.680 9.730 9.470 9.535 39,204 -0.19(-1.90%)
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.