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
)
10.75
+0.06 (+0.56%)
Streaming Delayed Price
Updated: 2:29 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 31, 2020
9.160
9.160
9.160
37,719
-0.01(-0.11%)
Dec 30, 2020
9.010
9.290
9.010
9.170
37,719
-0.03(-0.33%)
Dec 29, 2020
9.250
9.380
9.150
9.200
113,495
+0.07(+0.79%)
Dec 28, 2020
9.260
9.260
9.020
9.128
48,155
-0.14(-1.48%)
Dec 24, 2020
9.368
9.368
9.150
9.265
6,100
+0.04(+0.49%)
Dec 23, 2020
9.240
9.240
9.150
9.220
37,629
+0.02(+0.16%)
Dec 22, 2020
9.600
9.600
9.205
9.205
18,971
+0.17(+1.83%)
Dec 21, 2020
8.870
9.230
8.870
9.040
435,783
-0.32(-3.42%)
Dec 18, 2020
9.400
9.400
9.290
9.360
22,400
+0.21(+2.30%)
Dec 17, 2020
9.300
9.360
9.150
9.150
25,447
+0.00(+0.00%)
Dec 16, 2020
9.250
9.340
9.100
9.150
88,826
+0.30(+3.39%)
Dec 15, 2020
8.875
9.080
8.823
8.850
181,890
+0.11(+1.20%)
Dec 14, 2020
8.770
8.860
8.720
8.745
56,014
-0.17(-1.85%)
Dec 11, 2020
8.930
8.930
8.645
8.910
77,900
+0.10(+1.14%)
Dec 10, 2020
8.720
8.920
8.680
8.810
124,809
+0.01(+0.11%)
Dec 09, 2020
9.390
9.390
8.730
8.800
129,097
-0.20(-2.25%)
Dec 08, 2020
9.100
9.193
9.000
9.003
149,792
+0.10(+1.10%)
Dec 07, 2020
9.120
9.120
8.830
8.905
81,312
+0.07(+0.85%)
Dec 04, 2020
8.974
9.007
8.830
8.830
44,600
-0.17(-1.89%)
Dec 03, 2020
9.200
9.200
8.850
9.000
88,509
+0.02(+0.22%)
Dec 02, 2020
8.750
9.100
8.750
8.980
79,850
+0.02(+0.22%)
Dec 01, 2020
9.000
9.080
8.820
8.960
137,233
+0.29(+3.34%)
Nov 30, 2020
8.785
8.830
8.620
8.670
120,746
+0.11(+1.29%)
Nov 27, 2020
8.650
8.737
8.560
8.560
118,200
-0.08(-0.93%)
Nov 25, 2020
8.490
8.640
8.450
8.640
168,100
+0.21(+2.49%)
Nov 24, 2020
8.350
8.490
8.330
8.430
261,469
+0.08(+0.96%)
Nov 23, 2020
8.400
8.470
8.300
8.350
1,512,065
+0.11(+1.33%)
Nov 20, 2020
8.060
8.324
8.060
8.240
63,100
+0.04(+0.49%)
Nov 19, 2020
8.180
8.300
8.180
8.200
108,849
-0.02(-0.24%)
Nov 18, 2020
8.270
8.320
8.160
8.220
278,080
+0.20(+2.49%)
Nov 17, 2020
7.940
8.100
7.860
8.020
175,906
+0.19(+2.43%)
Nov 16, 2020
7.950
8.000
7.770
7.830
132,708
-0.11(-1.39%)
Nov 13, 2020
7.678
7.968
7.660
7.940
115,600
+0.13(+1.66%)
Nov 12, 2020
8.000
8.120
7.700
7.810
347,334
-0.02(-0.19%)
Nov 11, 2020
8.000
8.000
7.806
7.825
75,439
+0.03(+0.32%)
Nov 10, 2020
7.620
7.860
7.488
7.800
245,965
+0.18(+2.36%)
Nov 09, 2020
7.695
7.800
7.509
7.620
176,440
+0.07(+0.93%)
Nov 06, 2020
7.250
7.550
7.100
7.550
123,000
+0.30(+4.21%)
Nov 05, 2020
7.000
7.320
6.930
7.245
87,830
+0.42(+6.08%)
Nov 04, 2020
6.850
7.000
6.734
6.830
203,644
+0.01(+0.15%)
Nov 03, 2020
6.900
7.060
6.660
6.820
67,084
-0.07(-1.02%)
Nov 02, 2020
6.915
7.060
6.750
6.890
13,936
+0.11(+1.62%)
Oct 30, 2020
6.950
6.950
6.700
6.780
165,200
-0.08(-1.17%)
Oct 29, 2020
6.900
7.057
6.840
6.860
84,932
-0.14(-2.00%)
Oct 28, 2020
7.220
7.220
6.870
7.000
140,076
-0.24(-3.31%)
Oct 27, 2020
7.400
7.423
7.230
7.240
139,634
-0.18(-2.43%)
Oct 26, 2020
7.480
7.820
7.400
7.420
37,734
-0.07(-0.87%)
Oct 23, 2020
7.510
7.725
7.470
7.485
93,400
-0.32(-4.16%)
Oct 22, 2020
7.820
8.026
7.786
7.810
219,791
-0.11(-1.39%)
Oct 21, 2020
8.120
8.120
7.840
7.920
83,295
+0.04(+0.51%)
Oct 20, 2020
8.000
8.000
7.840
7.880
23,714
-0.05(-0.63%)
Oct 19, 2020
7.990
8.110
7.800
7.930
130,118
-0.30(-3.65%)
Oct 16, 2020
8.250
8.331
8.100
8.230
182,600
+0.23(+2.88%)
Oct 15, 2020
7.530
8.150
7.530
8.000
103,028
+0.23(+2.96%)
Oct 14, 2020
7.090
7.770
6.980
7.770
225,716
+0.67(+9.44%)
Oct 13, 2020
7.000
7.130
6.900
7.100
560,920
-0.01(-0.14%)
Oct 12, 2020
7.030
7.290
7.030
7.110
22,227
+0.03(+0.42%)
Oct 09, 2020
7.220
7.330
7.040
7.080
181,100
-0.25(-3.41%)
Oct 08, 2020
7.100
7.330
7.100
7.330
51,760
+0.09(+1.24%)
Oct 07, 2020
7.260
7.330
7.136
7.240
105,856
+0.00(+0.00%)
Oct 06, 2020
7.550
7.550
7.180
7.240
78,729
-0.13(-1.76%)
Oct 05, 2020
7.250
7.410
7.170
7.370
24,616
+0.19(+2.65%)
Oct 02, 2020
7.360
7.380
7.160
7.180
63,300
-0.10(-1.37%)
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
.