Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jbs S.A. ADR
(OP:
JBSAY
)
10.88
-0.13 (-1.18%)
Streaming Delayed Price
Updated: 3:53 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
10.97
11.04
10.79
10.88
1,002,456
-0.13(-1.18%)
Jun 06, 2024
10.96
11.12
10.87
11.01
79,952
+0.27(+2.51%)
Jun 05, 2024
10.79
10.88
10.62
10.74
224,220
-0.26(-2.36%)
Jun 04, 2024
10.69
11.00
10.64
11.00
326,614
-0.14(-1.26%)
Jun 03, 2024
10.84
11.14
10.68
11.14
242,521
+0.08(+0.72%)
May 31, 2024
11.11
11.11
10.86
11.06
98,640
-0.07(-0.63%)
May 30, 2024
11.25
11.35
10.98
11.13
38,442
+0.08(+0.72%)
May 29, 2024
11.06
11.20
11.01
11.05
191,100
-0.11(-0.99%)
May 28, 2024
11.26
11.26
10.96
11.16
43,056
-0.14(-1.28%)
May 24, 2024
11.34
11.38
11.26
11.30
85,005
-0.05(-0.48%)
May 23, 2024
11.31
11.37
11.19
11.36
58,821
+0.04(+0.35%)
May 22, 2024
11.29
11.59
11.22
11.32
285,110
-0.18(-1.57%)
May 21, 2024
11.34
11.50
11.22
11.50
520,689
+0.01(+0.09%)
May 20, 2024
11.40
11.54
11.34
11.49
57,606
+0.10(+0.88%)
May 17, 2024
11.15
11.40
10.98
11.39
153,780
+0.33(+2.98%)
May 16, 2024
10.65
11.06
10.65
11.06
140,950
+0.47(+4.44%)
May 15, 2024
10.47
10.65
10.34
10.59
251,886
+0.85(+8.73%)
May 14, 2024
9.805
9.860
9.720
9.740
71,618
-0.01(-0.10%)
May 13, 2024
9.580
9.750
9.570
9.750
156,387
+0.20(+2.09%)
May 10, 2024
9.490
9.550
9.420
9.550
188,054
+0.00(+0.00%)
May 09, 2024
9.380
9.550
9.340
9.550
159,706
-0.01(-0.10%)
May 08, 2024
9.600
9.660
9.510
9.560
183,843
-0.02(-0.21%)
May 07, 2024
9.445
9.600
9.445
9.580
122,044
+0.12(+1.27%)
May 06, 2024
9.450
9.480
9.240
9.460
102,794
+0.01(+0.11%)
May 03, 2024
9.400
9.550
9.380
9.450
50,688
+0.10(+1.07%)
May 02, 2024
9.350
9.560
9.320
9.350
375,184
+0.25(+2.75%)
May 01, 2024
9.570
9.570
8.930
9.100
20,754
+0.13(+1.45%)
Apr 30, 2024
9.010
9.070
8.950
8.970
103,726
-0.12(-1.32%)
Apr 29, 2024
8.980
9.120
8.980
9.090
27,296
+0.16(+1.79%)
Apr 26, 2024
8.866
8.980
8.810
8.930
226,128
+0.40(+4.69%)
Apr 25, 2024
8.464
8.560
8.464
8.530
46,158
-0.13(-1.50%)
Apr 24, 2024
8.500
8.660
8.490
8.660
44,088
+0.03(+0.35%)
Apr 23, 2024
8.470
8.630
8.450
8.630
52,796
+0.11(+1.29%)
Apr 22, 2024
8.490
8.555
8.450
8.520
72,545
-0.06(-0.70%)
Apr 19, 2024
8.510
8.600
8.470
8.580
379,019
+0.14(+1.72%)
Apr 18, 2024
8.490
8.540
8.347
8.435
103,289
-0.00(-0.06%)
Apr 17, 2024
8.500
8.570
8.400
8.440
29,926
-0.06(-0.71%)
Apr 16, 2024
8.810
8.810
8.500
8.500
29,868
-0.31(-3.54%)
Apr 15, 2024
8.510
8.930
8.510
8.812
62,895
+0.21(+2.47%)
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%)
Feb 01, 2024
9.360
9.390
9.250
9.300
30,587
-0.11(-1.19%)
Jan 31, 2024
9.530
9.620
9.400
9.412
126,163
-0.02(-0.19%)
Jan 30, 2024
9.480
9.520
9.400
9.430
63,134
-0.20(-2.08%)
Jan 29, 2024
9.700
9.730
9.530
9.630
73,257
-0.23(-2.33%)
Jan 26, 2024
9.880
10.35
9.840
9.860
136,021
+0.09(+0.92%)
Jan 25, 2024
9.740
9.830
9.710
9.770
48,667
+0.03(+0.31%)
Jan 24, 2024
9.810
9.840
9.680
9.740
93,670
-0.13(-1.32%)
Jan 23, 2024
9.540
9.870
9.520
9.870
61,917
+0.51(+5.45%)
Jan 22, 2024
9.550
9.570
9.360
9.360
142,616
-0.18(-1.89%)
Jan 19, 2024
9.570
9.620
9.500
9.540
104,993
-0.06(-0.63%)
Jan 18, 2024
9.810
9.810
9.600
9.600
42,365
-0.21(-2.18%)
Jan 17, 2024
9.760
9.880
9.760
9.814
67,231
-0.02(-0.16%)
Jan 16, 2024
9.950
10.02
9.780
9.830
39,263
-0.26(-2.58%)
Jan 12, 2024
10.20
10.20
9.990
10.09
177,387
+0.21(+2.18%)
Jan 11, 2024
9.936
9.970
9.810
9.875
59,552
+0.02(+0.20%)
Jan 10, 2024
9.710
9.880
9.710
9.855
25,653
+0.03(+0.27%)
Jan 09, 2024
9.760
9.829
9.710
9.829
198,684
-0.01(-0.11%)
Jan 08, 2024
9.796
9.840
9.760
9.840
233,164
+0.04(+0.43%)
Jan 05, 2024
9.740
9.930
9.740
9.798
27,433
+0.01(+0.08%)
Jan 04, 2024
9.725
9.940
9.670
9.790
134,104
-0.17(-1.70%)
Jan 03, 2024
10.04
10.11
9.960
9.960
49,589
-0.16(-1.58%)
Jan 02, 2024
10.19
10.24
10.11
10.12
70,200
+0.00(+0.00%)
Dec 29, 2023
10.10
10.42
10.10
10.12
43,516
-0.12(-1.12%)
Dec 28, 2023
9.930
10.33
9.930
10.23
33,710
-0.06(-0.56%)
Dec 27, 2023
10.23
10.33
10.22
10.29
47,991
+0.00(+0.02%)
Dec 26, 2023
10.18
10.30
10.18
10.29
37,576
+0.08(+0.78%)
Dec 22, 2023
10.05
10.22
10.05
10.21
129,082
+0.18(+1.79%)
Dec 21, 2023
10.22
10.22
10.01
10.03
70,398
-0.06(-0.59%)
Dec 20, 2023
9.980
10.28
9.980
10.09
73,686
+0.25(+2.54%)
Dec 19, 2023
9.900
9.910
9.510
9.840
139,754
+0.26(+2.71%)
Dec 18, 2023
9.580
9.590
9.420
9.580
175,417
+0.10(+1.05%)
Dec 15, 2023
9.490
9.640
9.420
9.480
51,504
-0.25(-2.57%)
Dec 14, 2023
9.688
9.740
9.688
9.730
300,931
-0.07(-0.71%)
Dec 13, 2023
9.430
9.800
9.430
9.800
199,227
+0.32(+3.38%)
Dec 12, 2023
9.536
9.570
9.440
9.480
48,942
-0.10(-1.04%)
Dec 11, 2023
9.610
9.620
9.540
9.580
79,413
-0.02(-0.21%)
Dec 08, 2023
9.480
9.620
9.480
9.600
81,995
+0.07(+0.73%)
Dec 07, 2023
9.570
9.570
9.480
9.530
127,436
+0.02(+0.17%)
Dec 06, 2023
9.480
9.907
9.480
9.514
564,549
-0.12(-1.20%)
Dec 05, 2023
9.570
9.680
9.550
9.630
120,944
+0.10(+1.00%)
Dec 04, 2023
9.680
9.730
9.470
9.535
39,204
-0.19(-1.90%)
Dec 01, 2023
9.488
9.725
9.450
9.720
129,642
+0.14(+1.46%)
Nov 30, 2023
9.330
9.600
9.330
9.580
177,060
+0.13(+1.38%)
Nov 29, 2023
9.400
9.530
9.400
9.450
81,338
-0.09(-0.94%)
Nov 28, 2023
9.370
9.540
9.370
9.540
123,020
+0.13(+1.44%)
Nov 27, 2023
9.320
9.405
9.240
9.405
377,365
+0.15(+1.68%)
Nov 24, 2023
9.130
9.250
9.130
9.250
59,648
+0.34(+3.82%)
Nov 22, 2023
9.020
9.060
8.900
8.910
142,841
+0.27(+3.12%)
Nov 21, 2023
8.860
8.860
8.510
8.640
1,033,333
-0.33(-3.68%)
Nov 20, 2023
8.800
8.970
8.780
8.970
334,335
+0.21(+2.40%)
Nov 17, 2023
8.940
8.950
8.760
8.760
294,222
-0.07(-0.74%)
Nov 16, 2023
8.500
8.830
8.460
8.825
80,495
+0.29(+3.34%)
Nov 15, 2023
8.518
8.610
8.500
8.540
120,628
+0.00(+0.06%)
Nov 14, 2023
8.620
8.700
8.500
8.535
305,656
-0.06(-0.76%)
Nov 13, 2023
8.570
8.600
8.440
8.600
699,095
+0.03(+0.35%)
Nov 10, 2023
8.670
8.690
8.560
8.570
195,711
+0.11(+1.30%)
Nov 09, 2023
8.650
8.680
8.400
8.460
110,554
-0.19(-2.20%)
Nov 08, 2023
8.770
8.790
8.650
8.650
112,035
-0.17(-1.93%)
Nov 07, 2023
8.760
8.880
8.750
8.820
180,520
+0.11(+1.26%)
Nov 06, 2023
8.400
8.750
8.400
8.710
78,696
+0.25(+2.96%)
Nov 03, 2023
8.440
8.550
8.410
8.460
265,085
+0.07(+0.83%)
Nov 02, 2023
8.200
8.420
8.200
8.390
120,687
+0.19(+2.32%)
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
.