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 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%)
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.