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 (%)
Oct 31, 2014
8.540
8.880
8.540
8.880
63,224
+0.34(+3.92%)
Oct 30, 2014
8.320
8.545
8.320
8.545
13,600
+0.45(+5.49%)
Oct 29, 2014
8.220
8.300
8.100
8.100
46,240
+0.07(+0.93%)
Oct 28, 2014
7.800
8.025
7.740
8.025
9,328
+0.41(+5.44%)
Oct 27, 2014
7.480
7.630
7.377
7.611
22,976
-0.20(-2.55%)
Oct 24, 2014
7.660
7.995
7.660
7.810
4,094
+0.14(+1.83%)
Oct 23, 2014
7.740
7.740
7.610
7.670
7,000
-0.25(-3.16%)
Oct 22, 2014
8.040
8.040
7.920
7.920
1,200
+0.12(+1.54%)
Oct 21, 2014
7.710
7.820
7.710
7.800
21,000
-0.38(-4.65%)
Oct 20, 2014
8.250
8.280
8.180
8.180
2,330
-0.03(-0.37%)
Oct 17, 2014
8.270
8.360
8.210
8.210
6,530
+0.08(+0.98%)
Oct 16, 2014
8.110
8.130
8.100
8.130
4,000
-0.04(-0.49%)
Oct 15, 2014
8.230
8.290
8.170
8.170
3,942
-0.59(-6.68%)
Oct 14, 2014
8.650
8.770
8.630
8.755
29,430
-0.10(-1.19%)
Oct 13, 2014
8.600
9.070
8.570
8.860
20,219
+0.27(+3.14%)
Oct 10, 2014
8.500
8.590
8.500
8.590
6,382
-0.13(-1.49%)
Oct 09, 2014
8.760
8.980
8.720
8.720
54,317
+0.04(+0.46%)
Oct 08, 2014
8.450
8.680
8.450
8.680
2,283
-0.06(-0.69%)
Oct 07, 2014
8.550
8.870
8.550
8.740
7,164
+0.26(+3.07%)
Oct 06, 2014
8.555
8.670
8.475
8.480
23,563
+1.04(+13.98%)
Oct 02, 2014
7.440
7.440
7.440
65
+0.23(+3.19%)
Oct 01, 2014
7.400
7.400
7.210
7.210
5,380
-0.28(-3.74%)
Sep 30, 2014
7.600
7.600
7.490
7.490
1,515
-0.17(-2.22%)
Sep 29, 2014
7.660
7.660
7.660
7.660
11,224
-0.29(-3.59%)
Sep 26, 2014
7.940
7.990
7.940
7.945
2,656
+0.20(+2.52%)
Sep 25, 2014
7.645
7.750
7.645
7.750
17,000
-0.05(-0.64%)
Sep 24, 2014
7.605
7.800
7.530
7.800
3,695
+0.16(+2.09%)
Sep 23, 2014
7.820
7.820
7.570
7.640
2,970
-0.03(-0.39%)
Sep 22, 2014
7.710
7.710
7.650
7.670
12,800
-0.35(-4.36%)
Sep 19, 2014
8.090
8.100
7.900
8.020
28,597
+0.00(+0.00%)
Sep 18, 2014
7.920
8.090
7.830
8.020
2,250
+0.02(+0.25%)
Sep 17, 2014
8.210
8.250
8.000
8.000
2,800
-0.53(-6.21%)
Sep 16, 2014
8.200
8.630
8.200
8.530
12,281
+0.49(+6.09%)
Sep 15, 2014
8.040
8.040
8.040
8.040
123
-0.14(-1.71%)
Sep 12, 2014
8.230
8.320
8.160
8.180
2,800
+0.09(+1.11%)
Sep 11, 2014
8.090
8.090
8.090
8.090
100
+0.07(+0.87%)
Sep 10, 2014
8.020
7.760
8.020
18,704
+0.05(+0.63%)
Sep 09, 2014
8.100
8.180
7.950
7.970
52,875
-0.24(-2.92%)
Sep 08, 2014
8.570
8.570
8.020
8.210
14,910
-0.44(-5.09%)
Sep 05, 2014
8.820
8.820
8.650
8.650
16,550
-0.35(-3.89%)
Sep 04, 2014
9.080
9.120
9.000
9.000
18,938
-0.09(-0.99%)
Sep 03, 2014
9.180
9.180
9.075
9.090
34,815
+0.04(+0.44%)
Sep 02, 2014
8.900
9.050
8.900
9.050
4,266
+0.02(+0.22%)
Aug 29, 2014
9.030
9.030
9.030
0
-0.28(-3.01%)
Aug 28, 2014
9.235
9.360
9.110
9.310
26,105
+0.21(+2.31%)
Aug 27, 2014
8.895
9.120
8.895
9.100
36,710
+0.37(+4.24%)
Aug 26, 2014
8.730
8.450
8.730
22,850
+0.51(+6.20%)
Aug 25, 2014
7.720
8.220
7.710
8.220
31,236
+0.15(+1.86%)
Aug 22, 2014
8.535
7.950
8.070
18,868
-0.46(-5.45%)
Aug 20, 2014
8.535
8.535
8.535
0
+0.13(+1.61%)
Aug 19, 2014
8.310
8.460
8.310
8.400
25,916
+0.19(+2.31%)
Aug 18, 2014
8.100
8.350
8.030
8.210
37,374
+0.25(+3.14%)
Aug 15, 2014
7.800
7.960
7.790
7.960
5,105
+0.16(+2.05%)
Aug 13, 2014
7.800
7.800
7.800
0
+0.03(+0.39%)
Aug 12, 2014
7.770
7.800
7.720
7.770
17,900
-0.06(-0.77%)
Aug 11, 2014
7.790
7.830
7.790
7.830
4,750
+0.24(+3.16%)
Aug 08, 2014
7.705
7.750
7.580
7.590
14,250
-0.16(-2.06%)
Aug 07, 2014
7.850
7.850
7.720
7.750
29,915
-0.11(-1.40%)
Aug 06, 2014
7.580
7.910
7.580
7.860
31,970
+0.30(+3.97%)
Aug 05, 2014
7.680
7.680
7.530
7.560
15,110
-0.09(-1.18%)
Aug 04, 2014
7.650
7.650
7.650
7.650
3,020
-0.10(-1.25%)
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
.