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
)
11.06
-0.07 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2015
6.200
6.200
6.200
0
-0.05(-0.88%)
Dec 30, 2015
6.300
6.300
6.200
6.255
8,663
-0.13(-2.11%)
Dec 29, 2015
6.540
6.540
6.390
6.390
25,199
-0.07(-1.08%)
Dec 28, 2015
6.360
6.530
6.360
6.460
11,062
+0.06(+0.98%)
Dec 24, 2015
6.397
6.397
6.397
0
+0.09(+1.39%)
Dec 23, 2015
6.370
6.370
6.240
6.310
14,693
+0.01(+0.16%)
Dec 22, 2015
6.220
6.300
6.170
6.300
101,848
-0.10(-1.56%)
Dec 21, 2015
6.260
6.400
6.200
6.400
1,880,059
+0.08(+1.27%)
Dec 18, 2015
6.370
6.550
6.320
6.320
5,673
-0.08(-1.25%)
Dec 17, 2015
6.380
6.460
6.370
6.400
19,866
+0.13(+2.07%)
Dec 16, 2015
6.120
6.270
6.020
6.270
52,806
-0.10(-1.57%)
Dec 15, 2015
6.405
6.420
6.320
6.370
4,786
-0.11(-1.70%)
Dec 14, 2015
6.420
6.560
6.400
6.480
8,604
-0.16(-2.41%)
Dec 11, 2015
6.540
6.640
6.540
6.640
1,425
+0.24(+3.75%)
Dec 10, 2015
6.620
6.620
6.400
6.400
14,532
+0.07(+1.11%)
Dec 08, 2015
6.330
6.330
6.330
6
-0.23(-3.51%)
Dec 07, 2015
6.665
6.730
6.560
6.560
23,179
-0.01(-0.15%)
Dec 04, 2015
6.570
6.580
6.450
6.570
30,539
-0.13(-1.88%)
Dec 03, 2015
6.650
6.780
6.650
6.696
4,352
+0.38(+5.95%)
Dec 02, 2015
6.550
6.550
6.320
6.320
102,584
+0.15(+2.43%)
Dec 01, 2015
6.050
6.290
6.030
6.170
17,795
-0.23(-3.59%)
Nov 30, 2015
6.790
6.790
6.400
6.400
19,570
-0.66(-9.35%)
Nov 27, 2015
7.250
7.250
7.060
7.060
12,430
-0.12(-1.74%)
Nov 25, 2015
7.185
7.185
7.185
0
-0.40(-5.21%)
Nov 24, 2015
7.500
7.600
7.410
7.580
23,776
-0.08(-1.04%)
Nov 23, 2015
7.660
7.660
6,043
+0.00(+0.00%)
Nov 20, 2015
7.600
7.700
7.450
7.660
12,212
+0.10(+1.32%)
Nov 19, 2015
7.650
7.650
7.535
7.560
34,828
+0.21(+2.86%)
Nov 18, 2015
7.315
7.350
7.300
7.350
588
+0.00(+0.00%)
Nov 17, 2015
7.620
7.620
7.315
7.350
27,386
-0.01(-0.14%)
Nov 16, 2015
7.350
7.385
7.300
7.360
7,381
+0.01(+0.14%)
Nov 13, 2015
7.350
7.400
7.290
7.350
20,059
-0.06(-0.81%)
Nov 12, 2015
7.400
7.560
7.400
7.410
33,629
-0.29(-3.77%)
Nov 11, 2015
7.440
7.700
7.440
7.700
635
+0.24(+3.22%)
Nov 10, 2015
7.280
7.460
7.220
7.460
6,427
+0.13(+1.77%)
Nov 09, 2015
7.300
7.330
7.280
7.330
4,329
-0.16(-2.14%)
Nov 06, 2015
7.370
7.490
7.320
7.490
1,412
-0.01(-0.13%)
Nov 05, 2015
7.550
7.590
7.500
7.500
3,932
-0.13(-1.70%)
Nov 04, 2015
7.490
7.630
7.470
7.630
5,545
+0.21(+2.83%)
Nov 03, 2015
7.570
7.650
7.420
7.420
3,393
-0.18(-2.37%)
Nov 02, 2015
7.410
7.600
7.410
7.600
1,558
+0.10(+1.33%)
Oct 30, 2015
7.620
7.630
7.340
7.500
35,195
-0.28(-3.60%)
Oct 29, 2015
7.450
7.850
7.440
7.780
35,049
-0.14(-1.77%)
Oct 28, 2015
8.040
8.040
7.920
7.920
9,275
-0.09(-1.12%)
Oct 27, 2015
7.950
8.035
7.900
8.010
25,898
+0.30(+3.89%)
Oct 26, 2015
7.777
7.777
7.710
7.710
1,595
-0.13(-1.66%)
Oct 23, 2015
7.890
7.910
7.840
7.840
9,765
-0.09(-1.13%)
Oct 22, 2015
7.830
7.930
7.800
7.930
26,427
+0.34(+4.48%)
Oct 21, 2015
7.500
7.590
7.470
7.590
5,850
-0.03(-0.39%)
Oct 20, 2015
7.620
7.620
7.620
7.620
4,700
-0.02(-0.26%)
Oct 19, 2015
7.620
7.737
7.470
7.640
27,818
-0.25(-3.17%)
Oct 16, 2015
7.780
7.900
7.725
7.890
1,821
+0.14(+1.86%)
Oct 15, 2015
7.790
7.790
7.630
7.746
28,772
-0.01(-0.18%)
Oct 14, 2015
7.730
7.760
7.660
7.760
23,669
+0.00(+0.00%)
Oct 13, 2015
7.850
8.030
7.760
7.760
6,745
-0.23(-2.88%)
Oct 12, 2015
7.930
7.990
7.930
7.990
9,781
-0.02(-0.19%)
Oct 09, 2015
8.080
8.080
8.005
8.005
2,300
-0.17(-2.14%)
Oct 08, 2015
8.102
8.180
8.090
8.180
1,070
-0.11(-1.33%)
Oct 07, 2015
8.270
8.330
8.270
8.290
2,403
-0.01(-0.12%)
Oct 06, 2015
8.520
8.520
8.300
8.300
4,893
-0.26(-3.04%)
Oct 05, 2015
8.660
8.660
8.560
8.560
2,016
+0.07(+0.77%)
Oct 02, 2015
8.460
8.495
8.460
8.495
1,325
+0.27(+3.35%)
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
.