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 (%)
Nov 29, 2013
7.250
7.250
7.250
7.250
3,310
+0.15(+2.11%)
Nov 26, 2013
7.100
7.100
7.100
0
-0.16(-2.20%)
Nov 22, 2013
7.260
7.260
7.260
0
+0.14(+1.97%)
Nov 20, 2013
7.120
7.120
7.120
0
-0.26(-3.52%)
Nov 19, 2013
7.300
7.380
7.300
7.380
1,182
-0.05(-0.67%)
Nov 18, 2013
7.340
7.430
7.340
7.430
2,000
+0.15(+2.06%)
Nov 15, 2013
7.140
7.280
7.140
7.280
11,880
+0.09(+1.25%)
Nov 14, 2013
7.170
7.200
7.140
7.190
22,942
+0.08(+1.13%)
Nov 12, 2013
7.098
7.110
7.098
7.110
1,551
+0.14(+2.01%)
Nov 11, 2013
7.100
7.100
6.970
6.970
1,976
-0.03(-0.43%)
Nov 08, 2013
7.000
7.030
6.950
7.000
5,200
-0.11(-1.55%)
Nov 07, 2013
7.110
7.110
7.110
7.110
200
-0.15(-2.07%)
Nov 06, 2013
7.160
7.260
7.160
7.260
5,335
-0.15(-2.02%)
Nov 04, 2013
7.410
7.410
7.410
0
+0.08(+1.09%)
Nov 01, 2013
7.330
7.330
7.330
7.330
111
+0.07(+0.96%)
Oct 31, 2013
7.370
7.420
7.260
7.260
26,661
-0.17(-2.29%)
Oct 30, 2013
7.450
7.460
7.430
7.430
22,500
-0.11(-1.46%)
Oct 28, 2013
7.540
7.540
7.540
0
+0.04(+0.53%)
Oct 24, 2013
7.500
7.500
7.500
7.500
0
-0.06(-0.79%)
Oct 22, 2013
7.560
7.560
7.560
0
+0.13(+1.75%)
Oct 21, 2013
7.570
7.570
7.430
7.430
4,914
-0.03(-0.40%)
Oct 18, 2013
7.690
7.700
7.460
7.460
8,951
-0.14(-1.84%)
Oct 17, 2013
7.540
7.600
7.520
7.600
2,639
-0.15(-1.94%)
Oct 16, 2013
7.850
7.940
7.640
7.750
11,580
+0.23(+3.06%)
Oct 15, 2013
7.570
7.670
7.520
7.520
7,355
-0.08(-1.05%)
Oct 14, 2013
7.400
7.600
7.400
7.600
9,411
+0.20(+2.70%)
Oct 11, 2013
7.160
7.450
7.160
7.400
7,711
+0.35(+4.96%)
Oct 10, 2013
7.000
7.050
6.980
7.050
5,164
+0.09(+1.29%)
Oct 09, 2013
6.880
6.960
6.880
6.960
15,025
+0.20(+2.96%)
Oct 08, 2013
6.910
6.910
6.760
6.760
25,640
-0.09(-1.31%)
Oct 04, 2013
6.850
6.850
6.850
0
-0.10(-1.44%)
Oct 03, 2013
6.950
6.950
6.950
6.950
4,940
+0.10(+1.46%)
Oct 02, 2013
6.850
6.850
6.850
6.850
160
+0.05(+0.74%)
Oct 01, 2013
7.000
7.000
6.800
6.800
660
-0.10(-1.45%)
Sep 27, 2013
6.920
6.920
6.880
6.900
2,900
+0.11(+1.62%)
Sep 26, 2013
6.870
6.870
6.790
6.790
45,000
-0.02(-0.29%)
Sep 25, 2013
7.000
7.000
6.810
6.810
44,188
-0.24(-3.40%)
Sep 24, 2013
6.970
7.100
6.950
7.050
15,750
+0.15(+2.17%)
Sep 23, 2013
6.870
6.950
6.840
6.900
13,316
-0.04(-0.58%)
Sep 20, 2013
6.900
6.940
6.770
6.940
13,703
-0.40(-5.45%)
Sep 19, 2013
7.340
7.340
7.340
7.340
100
+0.10(+1.38%)
Sep 18, 2013
7.240
7.240
7.240
7.240
1,000
+0.36(+5.23%)
Sep 17, 2013
6.690
6.880
6.690
6.880
7,060
+0.26(+3.93%)
Sep 16, 2013
6.770
6.770
6.620
6.620
900
-0.14(-2.07%)
Sep 13, 2013
6.830
6.830
6.760
6.760
13,764
-0.11(-1.60%)
Sep 12, 2013
6.990
6.990
6.860
6.870
11,004
-0.18(-2.55%)
Sep 11, 2013
6.790
7.050
6.750
7.050
7,401
+0.24(+3.52%)
Sep 10, 2013
6.810
6.810
6.810
6.810
400
+0.00(+0.00%)
Sep 09, 2013
6.780
6.910
6.780
6.810
2,630
+0.31(+4.77%)
Sep 05, 2013
6.500
6.500
6.500
0
+0.23(+3.67%)
Sep 04, 2013
6.250
6.270
6.250
6.270
10,227
-0.08(-1.26%)
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
.