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 (%)
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%)
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.