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
)
11.00
+0.31 (+2.90%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 (%)
Dec 30, 2014
8.480
8.480
8.480
0
+0.02(+0.24%)
Dec 29, 2014
8.310
8.550
8.290
8.460
30,900
+0.19(+2.30%)
Dec 26, 2014
8.190
8.270
8.170
8.270
5,708
-0.02(-0.24%)
Dec 24, 2014
8.290
8.290
8.290
0
-0.01(-0.12%)
Dec 23, 2014
8.290
8.300
8.210
8.300
4,219
-0.24(-2.81%)
Dec 22, 2014
8.430
8.700
7.690
8.540
23,728
-0.67(-7.27%)
Dec 19, 2014
9.000
9.250
9.000
9.210
3,513
+0.32(+3.60%)
Dec 18, 2014
9.200
9.400
8.890
8.890
9,083
-0.22(-2.41%)
Dec 17, 2014
8.460
9.110
8.460
9.110
120,439
+0.64(+7.56%)
Dec 16, 2014
8.580
8.470
5,667
-0.28(-3.20%)
Dec 15, 2014
8.865
8.865
8.510
8.750
193,464
+0.04(+0.46%)
Dec 12, 2014
8.950
8.950
8.710
8.710
2,120
-0.39(-4.29%)
Dec 11, 2014
8.770
9.120
8.750
9.100
13,193
+0.30(+3.41%)
Dec 10, 2014
8.700
8.900
8.660
8.800
7,508
+0.10(+1.15%)
Dec 09, 2014
8.670
8.748
8.530
8.700
19,376
+0.10(+1.16%)
Dec 08, 2014
8.890
8.890
8.450
8.600
15,159
-0.35(-3.91%)
Dec 05, 2014
8.830
8.950
8.800
8.950
27,786
+0.00(+0.00%)
Dec 04, 2014
8.760
8.950
8.760
8.950
21,525
-0.20(-2.19%)
Dec 03, 2014
8.880
9.170
8.880
9.150
23,009
+0.62(+7.27%)
Dec 02, 2014
8.700
8.700
8.400
8.530
16,870
-0.24(-2.74%)
Dec 01, 2014
8.400
8.950
8.400
8.770
2,300
-0.50(-5.39%)
Nov 28, 2014
9.360
9.400
9.270
9.270
10,100
-0.39(-4.04%)
Nov 26, 2014
9.660
9.660
9.660
0
-0.12(-1.18%)
Nov 25, 2014
9.730
9.790
9.730
9.775
5,136
+0.36(+3.77%)
Nov 24, 2014
9.540
9.640
9.420
9.420
5,939
-0.28(-2.85%)
Nov 21, 2014
9.200
9.700
9.200
9.696
52,066
+0.70(+7.74%)
Nov 20, 2014
9.140
9.140
8.940
9.000
36,648
+0.15(+1.69%)
Nov 19, 2014
8.940
8.940
8.850
8.850
800
+0.06(+0.68%)
Nov 18, 2014
8.545
8.790
8.520
8.790
11,228
+0.32(+3.78%)
Nov 17, 2014
8.480
8.400
8.470
18,200
-0.01(-0.12%)
Nov 14, 2014
8.430
8.600
8.410
8.480
34,472
-0.06(-0.70%)
Nov 13, 2014
8.850
8.850
8.540
8.540
1,330
-0.36(-4.04%)
Nov 12, 2014
8.800
8.900
8.800
8.900
1,430
+0.12(+1.37%)
Nov 11, 2014
8.750
8.780
8.580
8.780
7,709
-0.01(-0.11%)
Nov 10, 2014
8.770
8.790
8.770
8.790
5,000
+0.07(+0.80%)
Nov 07, 2014
8.540
8.720
8.540
8.720
6,159
+0.30(+3.56%)
Nov 06, 2014
8.540
8.540
8.380
8.420
19,598
-0.26(-3.00%)
Nov 05, 2014
8.700
8.780
8.620
8.680
14,300
-0.14(-1.59%)
Nov 04, 2014
8.575
8.820
8.575
8.820
500
+0.17(+1.97%)
Nov 03, 2014
8.580
8.650
8.550
8.650
9,969
-0.23(-2.59%)
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%)
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
.