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 (%)
May 28, 2021 11.47 11.65 11.46 11.65 101,928 +0.14(+1.26%)
May 27, 2021 11.52 11.65 11.44 11.51 48,051 +0.01(+0.09%)
May 26, 2021 11.59 11.69 11.46 11.50 48,134 +0.12(+1.10%)
May 25, 2021 11.44 11.51 11.36 11.38 34,349 +0.11(+0.93%)
May 24, 2021 11.34 11.40 11.23 11.27 192,925 -0.06(-0.53%)
May 21, 2021 11.52 11.52 11.23 11.33 311,665 -0.22(-1.90%)
May 20, 2021 11.30 11.59 11.27 11.55 13,242 +0.19(+1.67%)
May 19, 2021 11.38 11.41 11.07 11.36 22,167 -0.06(-0.53%)
May 18, 2021 11.50 11.51 11.26 11.42 449,939 -0.21(-1.81%)
May 17, 2021 11.58 11.67 11.53 11.63 20,764 -0.02(-0.17%)
May 14, 2021 11.71 11.83 11.56 11.65 89,957 +0.08(+0.69%)
May 13, 2021 11.93 12.02 11.53 11.57 300,055 -0.13(-1.15%)
May 12, 2021 11.99 12.00 11.71 11.71 55,129 -0.54(-4.37%)
May 11, 2021 11.95 12.24 11.86 12.24 20,916 +0.24(+2.00%)
May 10, 2021 11.83 12.06 11.78 12.00 10,642 +0.13(+1.10%)
May 07, 2021 11.53 11.87 11.53 11.87 33,103 +0.20(+1.71%)
May 06, 2021 11.52 11.72 11.46 11.67 45,863 +0.17(+1.49%)
May 05, 2021 11.17 11.50 11.17 11.50 53,698 +0.20(+1.76%)
May 04, 2021 10.90 11.30 10.86 11.30 217,574 +0.45(+4.14%)
May 03, 2021 11.45 11.45 10.83 10.85 41,901 -0.28(-2.51%)
Apr 30, 2021 11.37 11.37 11.02 11.13 105,600 -0.34(-2.96%)
Apr 29, 2021 11.37 11.57 11.31 11.47 82,552 -0.19(-1.63%)
Apr 28, 2021 12.43 12.43 11.64 11.66 170,119 -0.71(-5.74%)
Apr 27, 2021 12.90 12.90 12.27 12.37 93,055 -0.56(-4.33%)
Apr 26, 2021 12.86 12.94 12.81 12.93 84,021 +0.22(+1.77%)
Apr 23, 2021 13.10 13.12 12.69 12.71 97,000 -0.26(-2.01%)
Apr 22, 2021 12.81 13.00 12.78 12.96 102,970 +0.34(+2.69%)
Apr 21, 2021 12.56 12.77 12.50 12.62 9,813 +0.03(+0.23%)
Apr 20, 2021 12.69 12.88 12.58 12.60 67,376 +0.15(+1.17%)
Apr 19, 2021 12.13 12.61 12.13 12.45 169,702 +0.50(+4.18%)
Apr 16, 2021 11.98 12.15 11.94 11.95 52,500 -0.23(-1.89%)
Apr 15, 2021 11.98 12.24 11.93 12.18 197,596 +0.50(+4.33%)
Apr 14, 2021 11.38 11.73 11.38 11.68 43,546 +0.31(+2.68%)
Apr 13, 2021 11.20 11.37 11.19 11.37 121,949 +0.02(+0.18%)
Apr 12, 2021 11.15 11.35 11.12 11.35 54,609 +0.29(+2.62%)
Apr 09, 2021 11.23 11.25 10.98 11.06 44,700 -0.28(-2.47%)
Apr 08, 2021 11.24 11.37 11.15 11.34 24,219 +0.34(+3.09%)
Apr 07, 2021 11.17 11.17 10.93 11.00 53,872 +0.18(+1.66%)
Apr 06, 2021 10.73 11.05 10.65 10.82 93,448 +0.21(+1.98%)
Apr 05, 2021 10.74 10.74 10.56 10.61 79,660 +0.02(+0.19%)
Apr 01, 2021 10.62 10.66 10.49 10.59 39,700 +0.95(+9.85%)
Mar 31, 2021 10.37 10.68 9.640 9.640 38,382 -0.68(-6.63%)
Mar 30, 2021 10.25 10.39 10.16 10.32 50,439 +0.12(+1.23%)
Mar 29, 2021 9.940 10.21 9.900 10.20 53,208 +0.24(+2.41%)
Mar 26, 2021 9.920 10.16 9.810 9.960 84,000 +0.11(+1.12%)
Mar 25, 2021 9.950 10.05 9.810 9.850 387,533 +0.09(+0.92%)
Mar 24, 2021 10.06 10.20 9.760 9.760 26,145 -0.21(-2.11%)
Mar 23, 2021 10.00 10.22 9.930 9.970 109,652 +0.10(+1.01%)
Mar 22, 2021 10.07 10.17 9.820 9.870 42,376 -0.20(-1.99%)
Mar 19, 2021 9.800 10.14 9.730 10.07 78,200 +0.52(+5.45%)
Mar 18, 2021 9.520 9.730 9.510 9.550 73,214 -0.18(-1.85%)
Mar 17, 2021 9.340 9.780 9.300 9.730 82,389 +0.20(+2.10%)
Mar 16, 2021 9.490 9.680 9.450 9.530 148,117 +0.14(+1.49%)
Mar 15, 2021 9.370 9.560 9.324 9.390 308,694 -0.11(-1.16%)
Mar 12, 2021 9.440 9.630 9.430 9.500 34,200 -0.04(-0.42%)
Mar 11, 2021 9.605 9.650 9.510 9.540 169,995 -0.86(-8.27%)
Mar 10, 2021 9.630 10.40 9.330 10.40 49,004 +0.70(+7.22%)
Mar 09, 2021 9.525 9.700 9.470 9.700 113,719 +0.36(+3.85%)
Mar 08, 2021 9.650 9.747 9.340 9.340 52,290 -0.41(-4.21%)
Mar 05, 2021 9.800 9.910 9.750 9.750 64,500 -0.09(-0.86%)
Mar 04, 2021 9.930 10.07 9.790 9.835 94,946 +0.19(+1.92%)
Mar 03, 2021 9.630 9.765 9.160 9.650 27,279 +0.03(+0.26%)
Mar 02, 2021 9.390 9.650 9.240 9.625 99,565 +0.10(+1.00%)
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.