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 UNCHANGED
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 (%)
May 29, 2015 10.30 10.30 9.850 9.850 4,488 -0.59(-5.65%)
May 28, 2015 10.30 10.49 10.28 10.44 22,406 -0.11(-1.04%)
May 27, 2015 10.02 10.55 9.900 10.55 46,897 +0.27(+2.63%)
May 26, 2015 10.35 10.35 10.26 10.28 18,827 -0.30(-2.84%)
May 22, 2015 10.58 10.58 10.58 0 -0.37(-3.38%)
May 21, 2015 11.10 11.10 10.95 10.95 7,423 -0.39(-3.44%)
May 20, 2015 11.40 11.40 11.21 11.34 21,858 +0.19(+1.70%)
May 19, 2015 11.07 11.15 11.07 11.15 2,535 +0.40(+3.72%)
May 18, 2015 10.85 10.86 10.75 10.75 925 -0.25(-2.27%)
May 15, 2015 11.16 11.23 11.00 11.00 14,458 -0.30(-2.65%)
May 14, 2015 11.25 11.35 11.16 11.30 11,989 +0.25(+2.26%)
May 13, 2015 11.05 11.10 10.97 11.05 133,913 +0.27(+2.50%)
May 12, 2015 10.96 10.96 10.78 10.78 2,800 -0.02(-0.19%)
May 11, 2015 10.98 10.98 10.80 10.80 17,194 -0.22(-2.00%)
May 08, 2015 10.60 11.02 10.54 11.02 18,499 +0.70(+6.78%)
May 07, 2015 10.44 10.44 10.30 10.32 4,302 +0.12(+1.18%)
May 06, 2015 10.12 10.31 10.12 10.20 17,770 +0.05(+0.49%)
May 05, 2015 10.17 10.18 10.15 10.15 13,200 -0.19(-1.84%)
May 04, 2015 10.20 10.34 10.04 10.34 13,373 +0.24(+2.38%)
May 01, 2015 10.20 10.20 10.05 10.10 5,773 -0.08(-0.79%)
Apr 30, 2015 10.25 10.25 10.18 10.18 538 -0.05(-0.49%)
Apr 29, 2015 10.25 10.25 10.23 10.23 4,060 -0.07(-0.68%)
Apr 28, 2015 10.14 10.30 10.14 10.30 7,100 -0.15(-1.48%)
Apr 27, 2015 10.31 10.46 10.31 10.46 4,200 -0.08(-0.81%)
Apr 24, 2015 10.52 10.54 10.44 10.54 2,341 +0.02(+0.19%)
Apr 23, 2015 10.30 10.52 10.25 10.52 12,550 +0.09(+0.86%)
Apr 22, 2015 10.28 10.44 10.28 10.43 1,040 +0.28(+2.76%)
Apr 21, 2015 10.26 10.26 10.15 10.15 3,700 +0.00(+0.00%)
Apr 20, 2015 10.36 10.36 10.08 10.15 4,157 -0.15(-1.46%)
Apr 17, 2015 10.10 10.30 10.10 10.30 4,800 -0.03(-0.29%)
Apr 16, 2015 10.03 10.33 10.03 10.33 7,698 +0.36(+3.61%)
Apr 15, 2015 10.00 10.29 9.950 9.970 8,085 -0.10(-0.99%)
Apr 14, 2015 10.07 10.07 10.07 10.07 1,073 -0.18(-1.76%)
Apr 13, 2015 10.46 10.46 10.25 10.25 5,425 -0.37(-3.48%)
Apr 10, 2015 10.60 10.76 10.55 10.62 48,329 +0.01(+0.14%)
Apr 09, 2015 10.65 10.66 10.59 10.61 12,369 +0.07(+0.62%)
Apr 08, 2015 10.56 10.58 10.42 10.54 4,993 +0.47(+4.72%)
Apr 07, 2015 9.900 10.07 9.855 10.06 21,455 +0.05(+0.55%)
Apr 06, 2015 9.960 10.06 9.960 10.01 8,563 +0.23(+2.40%)
Apr 02, 2015 9.775 9.775 9.775 0 +0.54(+5.90%)
Apr 01, 2015 8.990 9.280 8.990 9.230 14,751 +0.43(+4.83%)
Mar 31, 2015 8.810 8.820 8.727 8.805 17,367 +0.06(+0.74%)
Mar 30, 2015 8.680 8.740 8.680 8.740 1,100 +0.07(+0.81%)
Mar 27, 2015 8.700 8.700 8.670 8.670 31,791 -0.07(-0.80%)
Mar 26, 2015 8.690 8.869 8.690 8.740 36,756 -0.01(-0.11%)
Mar 25, 2015 8.890 8.900 8.750 8.750 4,127 +0.00(+0.00%)
Mar 24, 2015 8.940 8.940 8.750 8.750 39,629 -0.16(-1.80%)
Mar 23, 2015 8.850 8.980 8.850 8.910 3,460 +0.09(+1.02%)
Mar 20, 2015 8.710 8.820 8.710 8.820 26,826 +0.39(+4.63%)
Mar 19, 2015 8.320 8.430 8.320 8.430 3,194 +0.21(+2.55%)
Mar 18, 2015 7.930 8.220 7.930 8.220 10,233 +0.22(+2.75%)
Mar 17, 2015 7.860 8.000 7.860 8.000 4,043 +0.09(+1.14%)
Mar 16, 2015 7.940 7.945 7.910 7.910 13,100 +0.15(+1.93%)
Mar 13, 2015 7.880 7.880 7.705 7.760 7,225 -0.36(-4.43%)
Mar 12, 2015 8.250 8.250 8.120 8.120 8,581 -0.18(-2.13%)
Mar 11, 2015 8.540 8.540 8.270 8.297 25,900 -0.32(-3.69%)
Mar 10, 2015 8.510 8.690 8.510 8.615 20,624 +0.12(+1.47%)
Mar 09, 2015 8.540 8.540 8.400 8.490 20,294 -0.03(-0.35%)
Mar 06, 2015 8.400 8.630 8.390 8.520 20,555 +0.16(+1.91%)
Mar 05, 2015 8.440 8.440 8.360 8.360 1,873 -0.04(-0.54%)
Mar 04, 2015 8.490 8.290 8.405 19,386 -0.12(-1.47%)
Mar 03, 2015 8.730 8.530 8.530 19,265 -0.20(-2.29%)
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.