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 (%)
Sep 30, 2011 4.260 4.340 4.025 4.025 74,302 -0.23(-5.52%)
Sep 29, 2011 4.350 4.350 4.260 4.260 5,864 +0.11(+2.65%)
Sep 28, 2011 4.410 4.410 4.150 4.150 3,900 -0.22(-5.03%)
Sep 27, 2011 4.430 4.510 4.370 4.370 35,100 +0.08(+1.86%)
Sep 26, 2011 4.280 4.290 4.100 4.290 23,780 +0.13(+3.12%)
Sep 23, 2011 4.090 4.190 4.060 4.160 6,720 +0.06(+1.46%)
Sep 22, 2011 4.150 4.350 4.000 4.100 15,600 -0.33(-7.45%)
Sep 21, 2011 4.690 4.690 4.430 4.430 40,542 -0.29(-6.14%)
Sep 20, 2011 4.600 4.780 4.600 4.720 16,033 -0.07(-1.46%)
Sep 19, 2011 4.680 4.790 4.680 4.790 800 -0.11(-2.24%)
Sep 15, 2011 4.900 4.900 4.900 4.900 0 +0.12(+2.51%)
Sep 13, 2011 4.780 4.780 4.780 4.780 0 +0.08(+1.70%)
Sep 12, 2011 4.800 4.800 4.700 4.700 3,000 -0.13(-2.69%)
Sep 09, 2011 4.930 4.940 4.830 4.830 2,540 -0.20(-3.98%)
Sep 08, 2011 4.970 5.100 4.870 5.030 22,200 -0.13(-2.52%)
Sep 07, 2011 5.160 5.160 5.160 5.160 200 +0.15(+2.99%)
Sep 06, 2011 5.010 5.010 5.010 5.010 200 -0.02(-0.40%)
Sep 02, 2011 5.250 5.250 5.030 5.030 5,100 -0.25(-4.73%)
Sep 01, 2011 5.340 5.400 5.280 5.280 15,263 +0.07(+1.34%)
Aug 31, 2011 5.210 5.210 5.210 5.210 10,400 +0.03(+0.58%)
Aug 30, 2011 5.160 5.180 5.160 5.180 10,000 +0.04(+0.78%)
Aug 29, 2011 4.930 5.240 4.930 5.140 20,200 +0.04(+0.78%)
Aug 26, 2011 4.840 5.100 4.840 5.100 26,200 +0.19(+3.87%)
Aug 25, 2011 5.040 5.040 4.910 4.910 23,000 -0.33(-6.30%)
Aug 24, 2011 5.370 5.370 5.240 5.240 6,891 -0.23(-4.20%)
Aug 23, 2011 5.350 5.480 5.320 5.470 13,900 +0.21(+3.99%)
Aug 22, 2011 5.260 5.260 5.260 5.260 5,000 -0.22(-4.01%)
Aug 19, 2011 5.480 5.480 5.480 5.480 500 +0.23(+4.38%)
Aug 18, 2011 5.250 5.250 5.200 5.250 855 -0.24(-4.37%)
Aug 17, 2011 5.490 5.490 5.490 5.490 750 +0.09(+1.67%)
Aug 16, 2011 5.400 5.400 5.400 5.400 451 -0.14(-2.53%)
Aug 15, 2011 5.430 5.570 5.370 5.540 2,520 +0.34(+6.54%)
Aug 10, 2011 5.200 5.200 5.200 0 +0.22(+4.42%)
Aug 09, 2011 5.270 5.270 4.920 4.980 5,950 -0.12(-2.35%)
Aug 08, 2011 5.100 5.100 5.100 5.100 1,000 -0.39(-7.10%)
Aug 05, 2011 5.460 5.670 5.460 5.490 9,040 +0.04(+0.73%)
Aug 04, 2011 5.550 5.600 5.310 5.450 9,865 -0.05(-0.91%)
Aug 03, 2011 5.650 5.650 5.450 5.500 6,850 -0.41(-6.94%)
Aug 02, 2011 5.960 6.030 5.900 5.910 9,786 -0.26(-4.21%)
Aug 01, 2011 6.210 6.210 6.080 6.170 800 +0.04(+0.65%)
Jul 29, 2011 6.130 6.130 6.130 6.130 500 -0.11(-1.76%)
Jul 28, 2011 6.240 6.240 6.240 6.240 1,000 -0.22(-3.41%)
Jul 27, 2011 6.430 6.470 6.310 6.460 18,000 -0.32(-4.72%)
Jul 26, 2011 6.840 6.850 6.780 6.780 6,146 -0.11(-1.60%)
Jul 25, 2011 6.890 6.890 6.890 6.890 700 +0.04(+0.58%)
Jul 22, 2011 6.810 6.860 6.810 6.850 1,035 +0.00(+0.00%)
Jul 21, 2011 6.840 6.880 6.820 6.850 14,995 +0.16(+2.39%)
Jul 20, 2011 6.790 6.800 6.690 6.690 10,660 -0.19(-2.76%)
Jul 19, 2011 6.780 6.910 6.690 6.880 98,357 -0.04(-0.58%)
Jul 18, 2011 7.090 7.090 6.920 6.920 6,772 -0.34(-4.68%)
Jul 15, 2011 7.150 7.260 7.090 7.260 15,825 +0.35(+5.07%)
Jul 14, 2011 6.890 6.910 6.890 6.910 2,080 -0.11(-1.57%)
Jul 13, 2011 6.600 7.020 6.600 7.020 19,047 +0.42(+6.36%)
Jul 12, 2011 6.710 6.750 6.600 6.600 60,522 -0.09(-1.35%)
Jul 11, 2011 6.750 6.750 6.690 6.690 15,386 -0.30(-4.23%)
Jul 08, 2011 6.986 6.986 6.986 6.986 139,289 -0.20(-2.84%)
Jul 05, 2011 7.190 7.190 7.190 0 +0.08(+1.13%)
Jul 01, 2011 7.110 7.110 7.110 7.110 500 +0.16(+2.30%)
Jun 30, 2011 6.950 6.950 6.950 6.950 500 +0.28(+4.20%)
Jun 29, 2011 6.770 6.770 6.670 6.670 2,000 -0.04(-0.60%)
Jun 28, 2011 6.600 6.710 6.600 6.710 455 +0.23(+3.55%)
Jun 27, 2011 6.530 6.580 6.480 6.480 6,320 -0.17(-2.56%)
Jun 24, 2011 6.650 6.650 6.650 6.650 2,405 +0.20(+3.10%)
Jun 23, 2011 6.450 6.450 6.450 6.450 400 -0.22(-3.30%)
Jun 22, 2011 6.670 6.670 6.670 6.670 500 +0.00(+0.00%)
Jun 21, 2011 6.560 6.670 6.560 6.670 2,500 +0.13(+1.99%)
Jun 20, 2011 6.520 6.550 6.520 6.540 2,500 +0.04(+0.62%)
Jun 17, 2011 6.440 6.500 6.440 6.500 4,822 +0.04(+0.62%)
Jun 16, 2011 6.510 6.600 6.460 6.460 1,405 -0.32(-4.72%)
Jun 14, 2011 6.780 6.780 6.780 6.780 0 -0.01(-0.15%)
Jun 13, 2011 6.790 6.790 6.790 6.790 906 +0.09(+1.34%)
Jun 10, 2011 6.750 6.780 6.700 6.700 7,040 -0.11(-1.62%)
Jun 09, 2011 6.790 6.850 6.790 6.810 3,130 +0.19(+2.87%)
Jun 08, 2011 6.750 6.750 6.620 6.620 5,250 -0.33(-4.75%)
Jun 06, 2011 6.950 6.950 6.950 0 -0.32(-4.40%)
Jun 03, 2011 7.250 7.270 7.250 7.270 8,100 +0.89(+13.95%)
May 24, 2011 6.380 6.380 6.380 6.380 2,000 -0.01(-0.16%)
May 23, 2011 6.440 6.440 6.280 6.390 4,365 -0.25(-3.77%)
May 20, 2011 6.820 6.850 6.640 6.640 2,500 -0.09(-1.34%)
May 19, 2011 6.970 6.990 6.720 6.730 43,000 -0.41(-5.74%)
May 18, 2011 7.330 7.330 7.140 7.140 10,380 -0.11(-1.52%)
May 17, 2011 7.250 7.250 7.250 7.250 300 +0.12(+1.68%)
May 16, 2011 7.260 7.280 7.130 7.130 6,950 -0.17(-2.33%)
May 13, 2011 7.270 7.300 7.120 7.300 4,405 +0.13(+1.81%)
May 12, 2011 6.970 7.230 6.970 7.170 9,700 +0.00(+0.00%)
May 11, 2011 7.180 7.260 7.170 7.170 8,530 +0.00(+0.00%)
May 10, 2011 6.860 7.170 6.860 7.170 1,700 +0.36(+5.29%)
May 09, 2011 6.810 6.810 6.810 6.810 1,000 +0.15(+2.25%)
May 05, 2011 6.660 6.660 6.660 0 +0.11(+1.68%)
May 04, 2011 6.780 6.820 6.470 6.550 36,800 -0.33(-4.80%)
May 03, 2011 6.920 6.920 6.780 6.880 2,165 -0.11(-1.57%)
May 02, 2011 7.000 7.000 6.990 6.990 5,700 -0.04(-0.57%)
Apr 29, 2011 6.860 7.030 6.860 7.030 3,600 +0.08(+1.15%)
Apr 28, 2011 7.120 7.120 6.950 6.950 6,632 -0.25(-3.47%)
Apr 26, 2011 7.200 7.200 7.200 7.200 0 -0.13(-1.77%)
Apr 25, 2011 7.170 7.340 7.170 7.330 8,116 +0.04(+0.55%)
Apr 21, 2011 7.290 7.290 7.290 7.290 500 -0.11(-1.49%)
Apr 20, 2011 7.170 7.400 7.170 7.400 2,600 +0.25(+3.50%)
Apr 19, 2011 7.050 7.150 7.000 7.150 10,950 +0.05(+0.70%)
Apr 18, 2011 7.370 7.370 7.000 7.100 8,400 -0.32(-4.31%)
Apr 15, 2011 7.470 7.470 7.420 7.420 1,000 +0.05(+0.68%)
Apr 14, 2011 7.370 7.370 7.370 7.370 200 -0.07(-0.94%)
Apr 13, 2011 7.350 7.520 7.350 7.440 32,500 -0.12(-1.59%)
Apr 12, 2011 7.430 7.560 7.430 7.560 1,330 -0.04(-0.53%)
Apr 11, 2011 7.730 7.730 7.550 7.600 6,500 +0.20(+2.70%)
Apr 07, 2011 7.400 7.400 7.400 7.400 0 -0.06(-0.80%)
Apr 06, 2011 7.540 7.540 7.460 7.460 3,400 -0.08(-1.06%)
Apr 05, 2011 7.540 7.540 7.540 7.540 1,500 +0.04(+0.53%)
Apr 04, 2011 7.530 7.530 7.500 7.500 1,690 +0.30(+4.17%)
Apr 01, 2011 7.500 7.540 7.180 7.200 12,600 -0.30(-4.00%)
Mar 31, 2011 7.540 7.540 7.500 7.500 8,040 -0.02(-0.27%)
Mar 30, 2011 7.520 7.520 7.520 7.520 4,008 +0.21(+2.87%)
Mar 29, 2011 7.380 7.400 7.310 7.310 6,500 +0.08(+1.11%)
Mar 28, 2011 7.420 7.430 7.230 7.230 17,300 -0.20(-2.69%)
Mar 25, 2011 7.300 7.430 7.300 7.430 8,540 +0.13(+1.78%)
Mar 24, 2011 7.450 7.450 7.300 7.300 9,500 -0.25(-3.31%)
Mar 21, 2011 7.550 7.550 7.550 7.550 0 -0.12(-1.56%)
Mar 16, 2011 7.670 7.670 7.670 7.670 0 -0.14(-1.79%)
Mar 15, 2011 7.830 7.830 7.750 7.810 1,092 -0.16(-2.01%)
Mar 14, 2011 7.700 7.970 7.700 7.970 10,957 +0.14(+1.79%)
Mar 11, 2011 7.740 7.830 7.740 7.830 1,000 +0.08(+1.03%)
Mar 10, 2011 7.750 7.750 7.750 7.750 500 -0.15(-1.90%)
Mar 09, 2011 7.920 7.950 7.900 7.900 7,788 +0.00(+0.00%)
Mar 08, 2011 7.900 7.900 7.900 7.900 100 +0.20(+2.60%)
Mar 07, 2011 7.750 7.800 7.700 7.700 4,425 -0.05(-0.65%)
Mar 04, 2011 7.850 7.850 7.750 7.750 1,500 +0.10(+1.31%)
Mar 03, 2011 7.890 7.890 7.650 7.650 8,840 -0.25(-3.16%)
Mar 02, 2011 7.810 7.900 7.700 7.900 9,031 +0.49(+6.61%)
Feb 28, 2011 7.410 7.410 7.410 0 -0.06(-0.80%)
Feb 25, 2011 7.470 7.470 7.470 7.470 290 +0.07(+0.95%)
Feb 23, 2011 7.400 7.400 7.400 0 -0.15(-1.99%)
Feb 22, 2011 7.720 7.720 7.500 7.550 3,000 -0.27(-3.45%)
Feb 18, 2011 7.810 7.820 7.760 7.820 3,539 +0.06(+0.77%)
Feb 17, 2011 7.700 7.760 7.600 7.760 45,500 +0.06(+0.78%)
Feb 16, 2011 7.680 7.700 7.680 7.700 3,090 +0.40(+5.48%)
Feb 15, 2011 7.300 7.300 7.300 7.300 1,311 +0.30(+4.29%)
Feb 14, 2011 7.000 7.000 7.000 7.000 260 -0.46(-6.17%)
Feb 11, 2011 7.150 7.460 7.150 7.460 93,109 +0.36(+5.07%)
Feb 10, 2011 7.300 7.300 7.100 7.100 1,800 -0.26(-3.53%)
Feb 09, 2011 7.450 7.450 7.360 7.360 250 -0.28(-3.66%)
Feb 08, 2011 7.650 7.650 7.640 7.640 335 -0.06(-0.78%)
Feb 07, 2011 7.560 7.700 7.200 7.700 4,432 +0.10(+1.32%)
Feb 04, 2011 7.740 7.740 7.400 7.600 856 -0.14(-1.81%)
Feb 03, 2011 7.740 7.740 7.740 7.740 500 -0.06(-0.77%)
Feb 02, 2011 7.590 7.800 7.590 7.800 1,500 +0.05(+0.65%)
Feb 01, 2011 7.610 7.750 7.610 7.750 5,809 +0.00(+0.00%)
Jan 31, 2011 7.850 7.960 7.700 7.750 5,145 -0.60(-7.19%)
Jan 27, 2011 8.350 8.350 8.350 0 -0.24(-2.79%)
Jan 25, 2011 8.590 8.590 8.590 0 -0.02(-0.23%)
Jan 24, 2011 8.550 8.610 8.550 8.610 956 +0.07(+0.82%)
Jan 21, 2011 8.520 8.540 8.520 8.540 1,200 -0.06(-0.70%)
Jan 20, 2011 8.150 8.600 8.150 8.600 600 +0.28(+3.37%)
Jan 19, 2011 8.320 8.320 8.320 8.320 100 +0.02(+0.24%)
Jan 18, 2011 8.400 8.400 8.300 8.300 2,200 -0.10(-1.19%)
Jan 14, 2011 8.700 8.700 8.400 8.400 1,275 -0.23(-2.67%)
Jan 13, 2011 8.690 8.750 8.630 8.630 10,763 +0.03(+0.35%)
Jan 11, 2011 8.600 8.600 8.600 0 +0.03(+0.35%)
Jan 10, 2011 8.570 8.570 8.570 8.570 500 +0.00(+0.00%)
Jan 07, 2011 8.800 8.800 8.570 8.570 800 -0.09(-1.04%)
Jan 06, 2011 8.660 8.660 8.660 8.660 5,400 -0.21(-2.37%)
Jan 05, 2011 8.850 8.890 8.660 8.870 14,400 +0.00(+0.00%)
Jan 04, 2011 9.020 9.020 8.700 8.870 15,450 -0.15(-1.66%)
Jan 03, 2011 9.020 9.020 9.020 9.020 1,500 +0.35(+4.04%)
Dec 31, 2010 8.670 8.900 8.670 8.670 1,700 -0.14(-1.59%)
Dec 29, 2010 8.810 8.810 8.810 0 +0.21(+2.44%)
Dec 28, 2010 8.860 8.870 8.600 8.601 15,010 -0.45(-4.97%)
Dec 27, 2010 8.850 9.070 8.850 9.050 4,300 +0.29(+3.31%)
Dec 23, 2010 8.760 8.760 8.760 8.760 1,529 +0.01(+0.11%)
Dec 22, 2010 8.750 8.750 8.750 8.750 4,700 +0.10(+1.16%)
Dec 21, 2010 8.450 8.650 8.450 8.650 4,192 +0.20(+2.37%)
Dec 20, 2010 8.480 8.480 8.350 8.450 750 +0.10(+1.20%)
Dec 17, 2010 8.350 8.350 8.350 8.350 3,100 +0.14(+1.71%)
Dec 16, 2010 8.350 8.350 8.210 8.210 600 -0.04(-0.48%)
Dec 15, 2010 8.250 8.250 8.250 8.250 1,600 +0.01(+0.12%)
Dec 13, 2010 8.140 8.250 8.140 8.240 1,958 +0.71(+9.43%)
Dec 09, 2010 7.530 7.530 7.530 0 -0.52(-6.46%)
Dec 07, 2010 8.050 8.050 8.050 0 +0.00(+0.00%)
Dec 02, 2010 8.050 8.050 8.050 0 +0.21(+2.68%)
Dec 01, 2010 7.750 7.840 7.750 7.840 1,688 +0.28(+3.70%)
Nov 29, 2010 7.560 7.560 7.560 7.560 0 +0.26(+3.56%)
Nov 26, 2010 7.300 7.300 7.300 7.300 200 -0.15(-2.01%)
Nov 23, 2010 7.450 7.450 7.450 7.450 0 +0.24(+3.33%)
Nov 22, 2010 7.210 7.210 7.210 7.210 2,051 -0.09(-1.23%)
Nov 19, 2010 7.300 7.300 7.300 7.300 2,000 -0.15(-2.01%)
Nov 18, 2010 7.490 7.530 7.450 7.450 1,214 -0.23(-2.99%)
Nov 16, 2010 7.680 7.680 7.680 7.680 0 +0.51(+7.11%)
Nov 11, 2010 7.170 7.170 7.170 7.170 0 -0.78(-9.81%)
Nov 09, 2010 7.950 7.950 7.950 0 +0.10(+1.27%)
Nov 08, 2010 7.850 7.850 7.850 7.850 651 -0.10(-1.26%)
Nov 05, 2010 7.950 7.950 7.950 7.950 300 +0.35(+4.61%)
Nov 04, 2010 7.750 7.750 7.600 7.600 1,900 +0.05(+0.66%)
Nov 03, 2010 8.010 8.010 7.550 7.550 3,260 -0.05(-0.66%)
Nov 01, 2010 7.600 7.600 7.600 0 -0.19(-2.44%)
Oct 29, 2010 7.550 7.790 7.550 7.790 7,576 -0.11(-1.39%)
Oct 28, 2010 7.800 7.900 7.800 7.900 10,128 -0.05(-0.63%)
Oct 27, 2010 7.900 8.030 7.900 7.950 1,862 +0.45(+6.00%)
Oct 25, 2010 7.700 7.700 7.500 7.500 5,190 -0.34(-4.34%)
Oct 22, 2010 7.980 7.980 7.840 7.840 2,600 -0.54(-6.44%)
Oct 20, 2010 8.380 8.380 8.380 0 -0.55(-6.16%)
Oct 15, 2010 8.930 8.930 8.930 0 -0.02(-0.22%)
Oct 13, 2010 8.950 8.950 8.950 0 +0.17(+1.94%)
Oct 12, 2010 8.780 8.780 8.780 8.780 100 -0.16(-1.79%)
Oct 11, 2010 8.940 8.940 8.940 8.940 570 +0.17(+1.94%)
Oct 06, 2010 8.770 8.770 8.770 0 +0.03(+0.34%)
Oct 05, 2010 8.770 8.770 8.740 8.740 19,000 +0.04(+0.46%)
Oct 04, 2010 8.670 8.700 8.670 8.700 10,610 -0.50(-5.43%)
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.