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 30, 2013 6.140 6.410 6.130 6.410 4,986 +0.41(+6.83%)
Apr 29, 2013 5.990 6.000 5.990 6.000 8,500 -0.04(-0.66%)
Apr 26, 2013 6.130 6.230 6.040 6.040 4,100 -0.19(-3.05%)
Apr 25, 2013 6.230 6.230 6.230 6.230 2,000 +0.04(+0.65%)
Apr 24, 2013 6.190 6.190 6.190 6.190 700 +0.18(+3.00%)
Apr 17, 2013 6.010 6.010 6.010 6.010 0 -0.20(-3.22%)
Apr 16, 2013 6.210 6.210 6.210 6.210 588 -0.04(-0.64%)
Apr 15, 2013 6.370 6.370 6.170 6.250 1,288 -0.22(-3.40%)
Apr 12, 2013 6.620 6.630 6.470 6.470 1,010 -0.16(-2.41%)
Apr 11, 2013 6.690 6.700 6.620 6.630 2,784 -0.06(-0.90%)
Apr 10, 2013 6.750 6.750 6.690 6.690 3,771 +0.10(+1.52%)
Apr 09, 2013 6.640 6.640 6.590 6.590 1,000 +0.18(+2.81%)
Apr 04, 2013 6.410 6.410 6.410 0 -0.06(-0.93%)
Apr 03, 2013 6.490 6.520 6.420 6.470 7,238 -0.01(-0.15%)
Apr 02, 2013 6.670 6.670 6.480 6.480 23,782 -0.19(-2.85%)
Apr 01, 2013 6.670 6.670 6.670 6.670 2,000 -0.11(-1.62%)
Mar 28, 2013 6.810 6.810 6.770 6.780 982 -0.12(-1.74%)
Mar 27, 2013 6.860 6.900 6.850 6.900 4,190 +0.02(+0.29%)
Mar 26, 2013 6.910 7.020 6.820 6.880 6,881 +0.13(+1.93%)
Mar 25, 2013 6.770 6.770 6.750 6.750 456 -0.07(-1.03%)
Mar 22, 2013 6.900 6.900 6.820 6.820 1,438 -0.05(-0.73%)
Mar 21, 2013 6.760 6.870 6.760 6.870 18,300 +0.02(+0.29%)
Mar 19, 2013 6.850 6.850 6.850 0 -0.15(-2.14%)
Mar 18, 2013 7.050 7.050 7.000 7.000 24,879 -0.05(-0.71%)
Mar 15, 2013 6.930 7.100 6.930 7.050 20,975 +0.08(+1.15%)
Mar 14, 2013 7.240 7.330 6.970 6.970 73,200 -0.18(-2.52%)
Mar 13, 2013 7.150 7.150 7.150 7.150 1,100 -0.09(-1.24%)
Mar 12, 2013 7.430 7.610 7.240 7.240 6,334 +0.00(+0.00%)
Mar 11, 2013 7.290 7.510 7.240 7.240 9,221 +0.15(+2.12%)
Mar 08, 2013 7.100 7.100 7.090 7.090 1,000 -0.14(-1.94%)
Mar 07, 2013 7.170 7.230 7.170 7.230 300 +0.34(+4.93%)
Mar 06, 2013 6.890 6.890 6.890 6.890 1,000 +0.21(+3.14%)
Mar 05, 2013 6.770 6.770 6.680 6.680 11,250 +0.14(+2.14%)
Mar 04, 2013 6.710 6.750 6.540 6.540 2,440 -0.28(-4.11%)
Mar 01, 2013 6.830 6.830 6.790 6.820 1,450 -0.24(-3.40%)
Feb 26, 2013 7.060 7.060 7.060 7.060 0 +0.25(+3.67%)
Feb 22, 2013 6.790 6.810 6.790 6.810 400 -0.14(-2.01%)
Feb 21, 2013 6.900 6.950 6.900 6.950 4,494 -0.12(-1.70%)
Feb 20, 2013 7.250 7.340 7.070 7.070 720 -0.18(-2.48%)
Feb 19, 2013 7.680 7.690 7.250 7.250 8,894 -0.09(-1.23%)
Feb 15, 2013 7.510 7.510 7.340 7.340 18,600 -0.20(-2.65%)
Feb 14, 2013 7.550 7.550 7.520 7.540 19,100 -0.12(-1.57%)
Feb 13, 2013 7.400 7.660 7.400 7.660 18,625 +0.26(+3.51%)
Feb 11, 2013 7.400 7.400 7.400 0 +0.00(+0.00%)
Feb 08, 2013 7.400 7.400 7.400 7.400 100 -0.11(-1.46%)
Feb 07, 2013 7.480 7.510 7.480 7.510 850 +0.01(+0.13%)
Feb 06, 2013 7.500 7.500 7.500 7.500 100 -0.12(-1.57%)
Feb 04, 2013 7.550 7.620 7.550 7.620 13,193 +0.08(+1.06%)
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.