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

Jbs S.A. ADR (OP: JBSAY )

9.450 +0.100 (+1.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 3, 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%)
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.