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
)
10.69
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 12, 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 30, 2017
4.740
4.880
4.700
4.870
119,619
+0.05(+1.04%)
Nov 29, 2017
4.740
4.860
4.710
4.820
113,595
-0.16(-3.21%)
Nov 28, 2017
4.925
5.000
4.850
4.980
7,762
+0.14(+2.89%)
Nov 27, 2017
4.800
4.900
4.720
4.840
7,601
-0.00(-0.10%)
Nov 24, 2017
5.015
5.040
4.845
4.845
8,115
-0.04(-0.72%)
Nov 22, 2017
5.010
5.142
4.810
4.880
23,501
+0.10(+2.09%)
Nov 21, 2017
4.970
5.000
4.750
4.780
49,134
+0.04(+0.84%)
Nov 20, 2017
4.700
4.740
4.690
4.740
33,693
+0.04(+0.85%)
Nov 17, 2017
4.680
4.700
4.610
4.700
50,076
-0.01(-0.21%)
Nov 16, 2017
4.850
4.850
4.710
4.710
12,686
-0.02(-0.42%)
Nov 15, 2017
4.720
4.770
4.650
4.730
23,280
-0.09(-1.87%)
Nov 14, 2017
5.020
5.090
4.720
4.820
373,238
+0.04(+0.84%)
Nov 13, 2017
4.780
4.830
4.760
4.780
11,472
+0.00(+0.00%)
Nov 10, 2017
4.955
4.960
4.700
4.780
19,646
-0.17(-3.34%)
Nov 09, 2017
4.710
5.010
4.710
4.945
226,065
+0.29(+6.34%)
Nov 08, 2017
4.478
4.670
4.420
4.650
136,018
+0.23(+5.20%)
Nov 07, 2017
4.600
4.600
4.380
4.420
206,225
-0.21(-4.54%)
Nov 06, 2017
4.540
4.650
4.420
4.630
45,944
+0.24(+5.47%)
Nov 03, 2017
4.620
4.670
4.210
4.390
323,177
-0.31(-6.60%)
Nov 02, 2017
4.630
4.700
4.600
4.700
21,707
+0.06(+1.29%)
Nov 01, 2017
4.700
4.710
4.590
4.640
64,431
-0.02(-0.43%)
Oct 31, 2017
4.610
4.683
4.610
4.660
185,463
+0.05(+1.08%)
Oct 30, 2017
4.725
4.750
4.560
4.610
325,401
-0.17(-3.56%)
Oct 27, 2017
4.760
4.840
4.700
4.780
57,101
+0.05(+1.06%)
Oct 26, 2017
5.010
5.010
4.700
4.730
253,449
-0.28(-5.59%)
Oct 25, 2017
4.860
5.010
4.850
5.010
189,432
+0.23(+4.81%)
Oct 24, 2017
4.850
4.880
4.750
4.780
434,118
-0.13(-2.65%)
Oct 23, 2017
5.010
5.090
4.892
4.910
102,512
-0.12(-2.39%)
Oct 20, 2017
5.070
5.080
5.020
5.030
722,749
-0.09(-1.68%)
Oct 19, 2017
5.150
5.160
5.090
5.116
596,265
-0.11(-2.18%)
Oct 18, 2017
5.150
5.260
5.100
5.230
173,848
-0.08(-1.51%)
Oct 17, 2017
5.350
5.360
5.200
5.310
60,949
-0.09(-1.67%)
Oct 16, 2017
5.532
5.570
5.400
5.400
29,565
-0.17(-3.14%)
Oct 13, 2017
5.500
5.580
5.500
5.575
277,024
+0.08(+1.55%)
Oct 12, 2017
5.500
5.500
5.460
5.490
43,457
+0.06(+1.01%)
Oct 11, 2017
5.400
5.450
5.400
5.435
133,016
+0.04(+0.74%)
Oct 10, 2017
5.440
5.450
5.370
5.395
267,796
+0.07(+1.41%)
Oct 09, 2017
5.400
5.415
5.280
5.320
155,749
-0.14(-2.56%)
Oct 06, 2017
5.550
5.550
5.400
5.460
184,309
-0.14(-2.50%)
Oct 05, 2017
5.700
5.750
5.580
5.600
140,728
-0.01(-0.16%)
Oct 04, 2017
5.650
5.660
5.580
5.609
105,662
+0.03(+0.52%)
Oct 03, 2017
5.560
5.590
5.530
5.580
36,042
+0.09(+1.64%)
Oct 02, 2017
5.400
5.560
5.400
5.490
30,500
+0.12(+2.23%)
Sep 29, 2017
5.260
5.440
5.260
5.370
591,082
+0.14(+2.68%)
Sep 28, 2017
5.240
5.330
5.170
5.230
407,847
-0.05(-0.95%)
Sep 27, 2017
5.330
5.400
5.270
5.280
429,078
-0.05(-0.94%)
Sep 26, 2017
5.250
5.340
5.240
5.330
268,608
+0.05(+0.95%)
Sep 25, 2017
5.430
5.430
5.240
5.280
82,767
-0.08(-1.49%)
Sep 22, 2017
5.290
5.360
5.200
5.360
248,114
+0.07(+1.32%)
Sep 21, 2017
5.300
5.300
5.220
5.290
115,329
-0.05(-0.94%)
Sep 20, 2017
5.440
5.440
5.300
5.340
407,075
-0.05(-0.93%)
Sep 19, 2017
5.560
5.560
5.360
5.390
334,588
-0.02(-0.37%)
Sep 18, 2017
5.550
5.600
5.400
5.410
468,114
-0.23(-4.08%)
Sep 15, 2017
5.620
5.720
5.520
5.640
255,409
+0.04(+0.71%)
Sep 14, 2017
5.510
5.600
5.394
5.600
553,547
+0.38(+7.28%)
Sep 13, 2017
5.150
5.270
5.070
5.220
437,372
-0.02(-0.38%)
Sep 12, 2017
5.258
5.330
5.190
5.240
1,221,959
-0.15(-2.78%)
Sep 11, 2017
5.300
5.450
5.300
5.390
384,004
+0.06(+1.13%)
Sep 08, 2017
5.270
5.500
5.250
5.330
337,206
+0.07(+1.33%)
Sep 07, 2017
5.320
5.450
5.230
5.260
237,865
+0.09(+1.74%)
Sep 06, 2017
5.001
5.240
4.900
5.170
401,091
+0.08(+1.57%)
Sep 05, 2017
5.130
5.280
5.010
5.090
412,778
-0.41(-7.45%)
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
.