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 (%)
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%)
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.