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

Jbs S.A. ADR (OP: JBSAY )

11.39 +0.33 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
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%)
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.