Skip to main content

Jbs S.A. ADR (OP: JBSAY )

8.600 -0.100 (-1.15%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.520 8.600 8.480 8.600 29,606 -0.10(-1.15%)
Apr 11, 2024 8.740 8.770 8.640 8.700 68,459 -0.02(-0.23%)
Apr 10, 2024 8.760 8.760 8.610 8.720 29,546 -0.22(-2.46%)
Apr 09, 2024 8.600 8.940 8.600 8.940 576,121 +0.46(+5.42%)
Apr 08, 2024 8.440 8.550 8.361 8.480 915,211 +0.13(+1.56%)
Apr 05, 2024 8.510 8.600 8.340 8.350 405,726 -0.20(-2.34%)
Apr 04, 2024 8.750 8.750 8.490 8.550 161,706 +0.06(+0.71%)
Apr 03, 2024 8.270 8.490 8.170 8.490 129,015 +0.17(+2.04%)
Apr 02, 2024 8.300 8.320 8.207 8.320 48,296 +0.02(+0.24%)
Apr 01, 2024 8.410 8.690 8.250 8.300 143,261 -0.20(-2.35%)
Mar 28, 2024 8.720 8.780 8.500 8.500 219,552 -0.31(-3.47%)
Mar 27, 2024 8.710 8.820 8.700 8.806 148,905 -0.13(-1.50%)
Mar 26, 2024 9.030 9.033 8.850 8.940 126,540 -0.18(-1.97%)
Mar 25, 2024 9.110 9.150 9.020 9.120 182,900 -0.06(-0.65%)
Mar 22, 2024 9.140 9.210 9.100 9.180 129,483 -0.06(-0.65%)
Mar 21, 2024 9.300 9.340 9.220 9.240 70,052 -0.01(-0.11%)
Mar 20, 2024 9.140 9.280 9.120 9.250 50,670 +0.08(+0.87%)
Mar 19, 2024 9.136 9.223 9.136 9.170 76,613 +0.00(+0.00%)
Mar 18, 2024 9.240 9.300 9.090 9.170 40,436 -0.19(-2.03%)
Mar 15, 2024 9.390 9.460 9.267 9.360 37,954 -0.03(-0.31%)
Mar 14, 2024 9.400 9.435 9.350 9.389 86,790 -0.01(-0.12%)
Mar 13, 2024 9.170 9.400 9.160 9.400 59,882 +0.31(+3.46%)
Mar 12, 2024 8.900 9.095 8.900 9.086 70,910 +0.15(+1.63%)
Mar 11, 2024 8.800 8.940 8.730 8.940 51,734 +0.24(+2.76%)
Mar 08, 2024 8.670 8.750 8.670 8.700 26,700 +0.05(+0.53%)
Mar 07, 2024 8.780 8.790 8.600 8.654 53,917 -0.09(-0.98%)
Mar 06, 2024 9.100 9.100 8.740 8.740 57,889 -0.41(-4.48%)
Mar 05, 2024 9.170 9.340 9.150 9.150 370,955 +0.00(+0.00%)
Mar 04, 2024 9.080 9.190 9.070 9.150 50,326 +0.01(+0.11%)
Mar 01, 2024 9.410 9.410 9.135 9.140 19,522 -0.18(-1.93%)
Feb 29, 2024 9.220 9.320 9.180 9.320 114,437 +0.30(+3.33%)
Feb 28, 2024 9.300 9.300 9.020 9.020 109,740 -0.22(-2.39%)
Feb 27, 2024 9.070 9.300 9.030 9.241 111,018 +0.39(+4.42%)
Feb 26, 2024 8.770 8.910 8.770 8.850 183,908 +0.38(+4.42%)
Feb 23, 2024 8.460 8.572 8.457 8.475 100,336 -0.21(-2.36%)
Feb 22, 2024 8.910 8.910 8.675 8.680 63,719 -0.26(-2.91%)
Feb 21, 2024 8.820 8.980 8.730 8.940 32,630 -0.02(-0.20%)
Feb 20, 2024 8.890 8.980 8.890 8.958 37,911 -0.03(-0.29%)
Feb 16, 2024 8.960 9.000 8.844 8.984 87,729 +0.03(+0.38%)
Feb 15, 2024 9.110 9.150 8.950 8.950 47,964 -0.02(-0.22%)
Feb 14, 2024 8.952 9.120 8.850 8.970 80,446 +0.08(+0.90%)
Feb 13, 2024 8.930 8.932 8.830 8.890 13,081 -0.13(-1.45%)
Feb 12, 2024 8.800 9.100 8.800 9.021 85,430 +0.03(+0.38%)
Feb 09, 2024 9.130 9.166 8.956 8.986 86,031 -0.28(-3.06%)
Feb 08, 2024 9.250 9.340 9.136 9.270 247,425 -0.17(-1.80%)
Feb 07, 2024 9.400 9.480 9.400 9.440 95,664 +0.09(+0.96%)
Feb 06, 2024 9.450 9.580 9.350 9.350 28,979 -0.06(-0.64%)
Feb 05, 2024 9.300 9.410 9.244 9.410 74,555 +0.24(+2.62%)
Feb 02, 2024 9.160 9.210 9.030 9.170 31,325 -0.13(-1.40%)
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.