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

Jbs S.A. ADR (OP: JBSAY )

11.06 -0.07 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 30, 2014 6.900 6.900 6.900 6.900 41 -0.15(-2.13%)
Apr 28, 2014 7.050 7.050 7.050 0 +0.20(+2.92%)
Apr 25, 2014 6.880 6.880 6.840 6.850 13,910 -0.24(-3.39%)
Apr 24, 2014 7.140 7.180 6.965 7.090 1,968 +0.03(+0.42%)
Apr 23, 2014 7.120 7.120 7.050 7.060 6,625 -0.31(-4.20%)
Apr 21, 2014 7.370 7.370 7.370 180 +0.35(+4.98%)
Apr 17, 2014 7.020 7.020 7.020 0 -0.01(-0.14%)
Apr 16, 2014 7.030 7.060 7.030 7.030 900 +0.07(+1.01%)
Apr 15, 2014 7.130 7.250 6.920 6.960 19,463 -0.29(-4.00%)
Apr 14, 2014 7.360 7.360 7.250 7.250 4,840 -0.04(-0.55%)
Apr 11, 2014 7.265 7.322 7.265 7.290 0 +0.12(+1.67%)
Apr 10, 2014 7.155 7.220 7.050 7.170 267,353 +0.02(+0.32%)
Apr 09, 2014 7.177 7.177 7.060 7.147 1,450 -0.13(-1.83%)
Apr 08, 2014 7.370 7.410 7.280 7.280 1,565 +0.14(+1.96%)
Apr 07, 2014 6.950 7.250 6.950 7.140 31,364 +0.33(+4.85%)
Apr 04, 2014 7.010 7.010 6.810 6.810 0 -0.18(-2.58%)
Apr 02, 2014 6.990 6.990 6.990 0 +0.34(+5.11%)
Apr 01, 2014 6.920 6.920 6.650 6.650 3,293 -0.25(-3.62%)
Mar 31, 2014 7.000 7.000 6.900 6.900 3,400 +0.05(+0.73%)
Mar 28, 2014 6.792 6.880 6.790 6.850 0 +0.11(+1.71%)
Mar 27, 2014 6.500 6.790 6.500 6.735 8,161 +0.36(+5.56%)
Mar 26, 2014 6.500 6.500 6.300 6.380 26,559 -0.33(-4.86%)
Mar 24, 2014 6.706 6.706 6.706 0 +0.07(+0.99%)
Mar 21, 2014 6.700 6.740 6.640 6.640 11,330 -0.04(-0.60%)
Mar 20, 2014 6.680 6.680 6.680 6.680 145 +0.23(+3.57%)
Mar 19, 2014 6.450 6.460 6.430 6.450 15,543 -0.17(-2.57%)
Mar 18, 2014 6.130 6.650 6.130 6.620 4,920 +0.47(+7.64%)
Mar 17, 2014 6.260 6.260 6.120 6.150 17,500 -0.02(-0.32%)
Mar 14, 2014 6.120 6.170 6.120 6.170 0 -0.21(-3.29%)
Mar 13, 2014 6.310 6.380 6.310 6.380 700 +0.17(+2.69%)
Mar 12, 2014 6.200 6.280 6.120 6.213 5,575 +0.09(+1.52%)
Mar 11, 2014 6.240 6.330 6.120 6.120 23,200 +0.00(+0.00%)
Mar 10, 2014 6.420 6.420 6.120 6.120 8,790 -0.28(-4.38%)
Mar 07, 2014 6.600 6.610 6.325 6.400 0 -0.28(-4.19%)
Mar 06, 2014 6.620 6.680 6.620 6.680 29,435 +0.13(+1.98%)
Mar 04, 2014 6.550 6.550 6.550 0 +0.20(+3.15%)
Mar 03, 2014 6.350 6.350 6.350 6.350 830 +0.00(+0.00%)
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%)
Dec 02, 2013 7.100 7.190 7.100 7.100 7,130 -0.15(-2.07%)
Nov 29, 2013 7.250 7.250 7.250 7.250 3,310 +0.15(+2.11%)
Nov 26, 2013 7.100 7.100 7.100 0 -0.16(-2.20%)
Nov 22, 2013 7.260 7.260 7.260 0 +0.14(+1.97%)
Nov 20, 2013 7.120 7.120 7.120 0 -0.26(-3.52%)
Nov 19, 2013 7.300 7.380 7.300 7.380 1,182 -0.05(-0.67%)
Nov 18, 2013 7.340 7.430 7.340 7.430 2,000 +0.15(+2.06%)
Nov 15, 2013 7.140 7.280 7.140 7.280 11,880 +0.09(+1.25%)
Nov 14, 2013 7.170 7.200 7.140 7.190 22,942 +0.08(+1.13%)
Nov 12, 2013 7.098 7.110 7.098 7.110 1,551 +0.14(+2.01%)
Nov 11, 2013 7.100 7.100 6.970 6.970 1,976 -0.03(-0.43%)
Nov 08, 2013 7.000 7.030 6.950 7.000 5,200 -0.11(-1.55%)
Nov 07, 2013 7.110 7.110 7.110 7.110 200 -0.15(-2.07%)
Nov 06, 2013 7.160 7.260 7.160 7.260 5,335 -0.15(-2.02%)
Nov 04, 2013 7.410 7.410 7.410 0 +0.08(+1.09%)
Nov 01, 2013 7.330 7.330 7.330 7.330 111 +0.07(+0.96%)
Oct 31, 2013 7.370 7.420 7.260 7.260 26,661 -0.17(-2.29%)
Oct 30, 2013 7.450 7.460 7.430 7.430 22,500 -0.11(-1.46%)
Oct 28, 2013 7.540 7.540 7.540 0 +0.04(+0.53%)
Oct 24, 2013 7.500 7.500 7.500 7.500 0 -0.06(-0.79%)
Oct 22, 2013 7.560 7.560 7.560 0 +0.13(+1.75%)
Oct 21, 2013 7.570 7.570 7.430 7.430 4,914 -0.03(-0.40%)
Oct 18, 2013 7.690 7.700 7.460 7.460 8,951 -0.14(-1.84%)
Oct 17, 2013 7.540 7.600 7.520 7.600 2,639 -0.15(-1.94%)
Oct 16, 2013 7.850 7.940 7.640 7.750 11,580 +0.23(+3.06%)
Oct 15, 2013 7.570 7.670 7.520 7.520 7,355 -0.08(-1.05%)
Oct 14, 2013 7.400 7.600 7.400 7.600 9,411 +0.20(+2.70%)
Oct 11, 2013 7.160 7.450 7.160 7.400 7,711 +0.35(+4.96%)
Oct 10, 2013 7.000 7.050 6.980 7.050 5,164 +0.09(+1.29%)
Oct 09, 2013 6.880 6.960 6.880 6.960 15,025 +0.20(+2.96%)
Oct 08, 2013 6.910 6.910 6.760 6.760 25,640 -0.09(-1.31%)
Oct 04, 2013 6.850 6.850 6.850 0 -0.10(-1.44%)
Oct 03, 2013 6.950 6.950 6.950 6.950 4,940 +0.10(+1.46%)
Oct 02, 2013 6.850 6.850 6.850 6.850 160 +0.05(+0.74%)
Oct 01, 2013 7.000 7.000 6.800 6.800 660 -0.10(-1.45%)
Sep 27, 2013 6.920 6.920 6.880 6.900 2,900 +0.11(+1.62%)
Sep 26, 2013 6.870 6.870 6.790 6.790 45,000 -0.02(-0.29%)
Sep 25, 2013 7.000 7.000 6.810 6.810 44,188 -0.24(-3.40%)
Sep 24, 2013 6.970 7.100 6.950 7.050 15,750 +0.15(+2.17%)
Sep 23, 2013 6.870 6.950 6.840 6.900 13,316 -0.04(-0.58%)
Sep 20, 2013 6.900 6.940 6.770 6.940 13,703 -0.40(-5.45%)
Sep 19, 2013 7.340 7.340 7.340 7.340 100 +0.10(+1.38%)
Sep 18, 2013 7.240 7.240 7.240 7.240 1,000 +0.36(+5.23%)
Sep 17, 2013 6.690 6.880 6.690 6.880 7,060 +0.26(+3.93%)
Sep 16, 2013 6.770 6.770 6.620 6.620 900 -0.14(-2.07%)
Sep 13, 2013 6.830 6.830 6.760 6.760 13,764 -0.11(-1.60%)
Sep 12, 2013 6.990 6.990 6.860 6.870 11,004 -0.18(-2.55%)
Sep 11, 2013 6.790 7.050 6.750 7.050 7,401 +0.24(+3.52%)
Sep 10, 2013 6.810 6.810 6.810 6.810 400 +0.00(+0.00%)
Sep 09, 2013 6.780 6.910 6.780 6.810 2,630 +0.31(+4.77%)
Sep 05, 2013 6.500 6.500 6.500 0 +0.23(+3.67%)
Sep 04, 2013 6.250 6.270 6.250 6.270 10,227 -0.08(-1.26%)
Sep 03, 2013 6.240 6.350 6.240 6.350 1,535 +0.15(+2.42%)
Aug 30, 2013 6.200 6.200 6.130 6.200 6,575 -0.05(-0.80%)
Aug 29, 2013 6.250 6.250 6.250 6.250 2,000 +0.12(+1.96%)
Aug 28, 2013 6.050 6.240 6.020 6.130 33,577 +0.10(+1.66%)
Aug 27, 2013 5.980 6.030 5.910 6.030 36,274 +0.01(+0.17%)
Aug 26, 2013 6.300 6.340 6.020 6.020 15,654 -0.18(-2.90%)
Aug 23, 2013 6.140 6.250 6.100 6.200 16,600 -0.12(-1.90%)
Aug 21, 2013 6.320 6.320 6.320 0 +0.01(+0.16%)
Aug 20, 2013 6.350 6.350 6.310 6.310 18,250 -0.01(-0.16%)
Aug 19, 2013 6.300 6.360 6.300 6.320 98,864 -0.11(-1.71%)
Aug 16, 2013 6.330 6.430 6.330 6.430 69,154 +0.06(+0.94%)
Aug 15, 2013 6.520 6.520 6.320 6.370 33,654 -0.10(-1.55%)
Aug 14, 2013 6.500 6.500 6.410 6.470 35,900 +0.06(+0.94%)
Aug 13, 2013 6.550 6.550 6.350 6.410 15,750 -0.09(-1.38%)
Aug 12, 2013 6.740 6.740 6.500 6.500 11,000 -0.18(-2.69%)
Aug 09, 2013 6.500 6.780 6.500 6.680 10,050 +0.29(+4.54%)
Aug 08, 2013 6.030 6.390 6.030 6.390 43,682 +0.33(+5.45%)
Aug 07, 2013 6.110 6.110 5.990 6.060 14,100 -0.08(-1.30%)
Aug 06, 2013 6.120 6.140 6.100 6.140 6,800 +0.02(+0.33%)
Aug 05, 2013 6.000 6.150 6.000 6.120 139,759 -0.03(-0.49%)
Aug 02, 2013 6.050 6.200 5.920 6.150 125,700 -0.05(-0.81%)
Aug 01, 2013 5.990 6.200 5.990 6.200 57,400 +0.42(+7.27%)
Jul 31, 2013 5.940 5.940 5.650 5.780 19,159 -0.17(-2.86%)
Jul 30, 2013 6.000 6.000 5.900 5.950 72,590 -0.10(-1.65%)
Jul 29, 2013 6.050 6.050 6.050 6.050 100 -0.01(-0.17%)
Jul 26, 2013 6.060 6.070 6.020 6.060 23,500 -0.06(-0.98%)
Jul 25, 2013 6.030 6.120 6.030 6.120 9,019 +0.10(+1.66%)
Jul 24, 2013 6.050 6.050 6.020 6.020 7,831 -0.23(-3.68%)
Jul 23, 2013 6.220 6.250 6.220 6.250 3,600 +0.00(+0.00%)
Jul 22, 2013 6.130 6.250 6.040 6.250 13,938 +0.16(+2.63%)
Jul 19, 2013 6.090 6.090 6.090 6.090 4,100 -0.16(-2.56%)
Jul 18, 2013 6.210 6.250 6.210 6.250 5,200 +0.20(+3.31%)
Jul 17, 2013 6.250 6.250 6.050 6.050 2,000 -0.05(-0.82%)
Jul 16, 2013 5.940 6.100 5.940 6.100 5,690 +0.15(+2.52%)
Jul 15, 2013 5.700 6.000 5.690 5.950 28,850 +0.27(+4.75%)
Jul 12, 2013 5.700 5.740 5.650 5.680 32,030 -0.22(-3.73%)
Jul 10, 2013 5.900 5.900 5.900 0 -0.10(-1.67%)
Jul 09, 2013 5.900 6.030 5.900 6.000 14,708 +0.20(+3.45%)
Jul 08, 2013 5.800 5.880 5.800 5.800 13,200 -0.05(-0.85%)
Jul 05, 2013 5.940 5.940 5.750 5.850 24,574 -0.25(-4.10%)
Jul 03, 2013 6.110 6.150 6.100 6.100 4,800 +0.17(+2.87%)
Jul 02, 2013 6.060 6.240 5.930 5.930 68,226 -0.14(-2.31%)
Jul 01, 2013 5.790 6.200 5.760 6.070 26,748 +0.17(+2.88%)
Jun 28, 2013 5.600 5.930 5.600 5.900 13,758 +0.11(+1.90%)
Jun 26, 2013 5.700 5.790 5.650 5.790 27,176 +0.28(+5.08%)
Jun 25, 2013 5.500 5.540 5.490 5.510 9,268 -0.02(-0.36%)
Jun 24, 2013 5.250 5.530 5.250 5.530 166,550 +0.28(+5.33%)
Jun 21, 2013 5.400 5.400 5.240 5.250 16,578 -0.05(-0.94%)
Jun 20, 2013 5.290 5.310 5.140 5.300 2,000 +0.05(+0.95%)
Jun 19, 2013 5.650 5.650 5.250 5.250 20,546 -0.77(-12.79%)
Jun 17, 2013 6.020 6.020 6.020 0 +0.22(+3.79%)
Jun 14, 2013 5.980 5.980 5.750 5.800 112,259 -0.21(-3.49%)
Jun 13, 2013 6.190 6.200 5.840 6.010 107,330 -0.08(-1.31%)
Jun 12, 2013 6.020 6.250 6.000 6.090 178,770 +0.15(+2.53%)
Jun 11, 2013 6.060 6.070 5.940 5.940 37,787 -0.41(-6.46%)
Jun 10, 2013 6.410 6.410 6.250 6.350 850 -0.29(-4.37%)
Jun 07, 2013 6.640 6.640 6.640 6.640 113 -0.10(-1.48%)
Jun 06, 2013 6.740 6.740 6.740 6.740 113 +0.24(+3.69%)
Jun 04, 2013 6.500 6.500 6.500 0 +0.05(+0.78%)
Jun 03, 2013 6.600 6.600 6.450 6.450 1,118 +0.10(+1.57%)
May 30, 2013 6.350 6.350 6.350 6.350 0 -0.16(-2.46%)
May 29, 2013 6.800 6.800 6.510 6.510 832 -0.38(-5.52%)
May 28, 2013 6.890 6.890 6.890 6.890 300 +0.09(+1.32%)
May 21, 2013 6.800 6.800 6.800 0 +0.01(+0.15%)
May 20, 2013 6.790 6.790 6.780 6.790 5,655 -0.07(-1.02%)
May 17, 2013 6.780 6.930 6.740 6.860 24,655 -0.05(-0.72%)
May 16, 2013 6.500 7.100 6.500 6.910 25,127 +0.51(+7.97%)
May 15, 2013 6.400 6.400 6.400 6.400 216 -0.04(-0.62%)
May 09, 2013 6.440 6.440 6.440 6.440 0 +0.06(+0.94%)
May 07, 2013 6.380 6.380 6.380 0 +0.14(+2.24%)
May 06, 2013 6.240 6.240 6.240 6.240 2,000 -0.18(-2.80%)
May 02, 2013 6.420 6.420 6.420 0 +0.02(+0.31%)
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.