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, 2022
8.470
8.530
8.360
8.500
109,323
+0.01(+0.06%)
Dec 29, 2022
8.400
8.495
8.320
8.495
110,005
+0.12(+1.49%)
Dec 28, 2022
8.090
8.420
8.090
8.370
389,274
+0.30(+3.72%)
Dec 27, 2022
8.020
8.100
7.920
8.070
125,896
-0.26(-3.12%)
Dec 23, 2022
8.330
8.330
8.090
8.330
77,066
+0.18(+2.21%)
Dec 22, 2022
7.935
8.330
7.870
8.150
321,340
+0.20(+2.52%)
Dec 21, 2022
7.770
7.950
7.770
7.950
210,247
-0.11(-1.36%)
Dec 20, 2022
7.920
8.060
7.820
8.060
215,878
+0.15(+1.83%)
Dec 19, 2022
7.910
7.930
7.620
7.915
222,137
+0.15(+1.87%)
Dec 16, 2022
7.890
7.970
7.700
7.770
244,529
+0.05(+0.65%)
Dec 15, 2022
7.650
7.796
7.580
7.720
423,690
+0.00(+0.00%)
Dec 14, 2022
7.590
7.780
7.520
7.720
119,710
-0.02(-0.19%)
Dec 13, 2022
8.028
8.170
7.710
7.735
239,289
-0.25(-3.19%)
Dec 12, 2022
7.780
7.990
7.680
7.990
103,829
+0.01(+0.13%)
Dec 09, 2022
8.100
8.190
7.980
7.980
80,307
-0.18(-2.21%)
Dec 08, 2022
8.140
8.300
8.080
8.160
197,786
-0.03(-0.37%)
Dec 07, 2022
8.050
8.280
7.940
8.190
356,411
+0.35(+4.46%)
Dec 06, 2022
8.070
8.130
7.770
7.840
2,674,946
-0.16(-2.00%)
Dec 05, 2022
8.570
8.615
7.974
8.000
1,413,652
-0.55(-6.43%)
Dec 02, 2022
8.560
8.880
8.540
8.550
280,927
+0.20(+2.40%)
Dec 01, 2022
8.460
8.750
8.270
8.350
110,695
+0.09(+1.09%)
Nov 30, 2022
8.740
8.740
8.230
8.260
902,210
-0.32(-3.73%)
Nov 29, 2022
8.700
8.870
8.550
8.580
113,825
-0.01(-0.12%)
Nov 28, 2022
8.760
8.850
8.530
8.590
272,791
-0.16(-1.83%)
Nov 25, 2022
8.850
9.160
8.650
8.750
108,391
+0.00(+0.00%)
Nov 23, 2022
8.670
8.760
8.570
8.750
163,164
+0.05(+0.57%)
Nov 22, 2022
8.960
9.030
8.620
8.700
175,679
-0.24(-2.68%)
Nov 21, 2022
8.820
9.030
8.800
8.940
109,744
-0.12(-1.31%)
Nov 18, 2022
9.620
9.650
8.650
9.059
320,535
-0.62(-6.42%)
Nov 17, 2022
9.450
9.760
9.280
9.680
56,563
-0.07(-0.72%)
Nov 16, 2022
10.16
10.16
9.520
9.750
175,391
-0.60(-5.80%)
Nov 15, 2022
10.49
10.50
10.22
10.35
48,253
+0.14(+1.37%)
Nov 14, 2022
10.07
10.38
9.960
10.21
207,169
-0.29(-2.76%)
Nov 11, 2022
9.820
10.61
9.820
10.50
479,316
+1.17(+12.54%)
Nov 10, 2022
9.380
9.520
9.170
9.330
510,465
-0.52(-5.28%)
Nov 09, 2022
10.07
10.22
9.800
9.850
50,901
-0.10(-1.01%)
Nov 08, 2022
9.960
10.03
9.830
9.950
55,410
+0.03(+0.30%)
Nov 07, 2022
10.11
10.19
9.870
9.920
26,656
-0.28(-2.75%)
Nov 04, 2022
10.09
10.27
10.04
10.20
102,320
+0.37(+3.76%)
Nov 03, 2022
9.460
9.890
9.420
9.830
65,633
+0.40(+4.25%)
Nov 02, 2022
9.650
9.680
9.429
9.429
55,807
-0.25(-2.59%)
Nov 01, 2022
9.588
9.890
9.480
9.680
58,864
-0.26(-2.62%)
Oct 31, 2022
9.470
10.13
9.420
9.940
80,575
+0.23(+2.42%)
Oct 28, 2022
9.560
9.750
9.450
9.705
68,109
+0.13(+1.41%)
Oct 27, 2022
9.260
9.635
9.250
9.570
25,139
+0.24(+2.57%)
Oct 26, 2022
9.380
9.510
9.270
9.330
194,171
-0.41(-4.26%)
Oct 25, 2022
9.640
9.900
9.600
9.745
124,106
-0.06(-0.56%)
Oct 24, 2022
9.850
9.970
9.745
9.800
35,149
-0.21(-2.05%)
Oct 21, 2022
9.640
10.09
9.590
10.01
44,131
+0.54(+5.65%)
Oct 20, 2022
9.960
10.05
9.470
9.470
78,568
-0.32(-3.27%)
Oct 19, 2022
9.580
9.790
9.570
9.790
67,222
+0.27(+2.84%)
Oct 18, 2022
9.690
9.740
9.380
9.520
105,732
+0.24(+2.59%)
Oct 17, 2022
9.265
9.430
9.251
9.280
63,300
+0.17(+1.87%)
Oct 14, 2022
9.400
9.400
9.040
9.110
66,260
-0.26(-2.77%)
Oct 13, 2022
9.160
9.500
9.130
9.370
157,009
+0.09(+0.97%)
Oct 12, 2022
9.650
9.650
9.200
9.280
28,126
-0.06(-0.64%)
Oct 11, 2022
9.720
9.720
9.300
9.340
86,240
-0.54(-5.47%)
Oct 10, 2022
9.560
9.880
9.560
9.880
79,849
+0.46(+4.88%)
Oct 07, 2022
9.490
9.500
9.290
9.420
173,321
-0.04(-0.38%)
Oct 06, 2022
9.550
9.550
9.380
9.456
82,926
+0.01(+0.06%)
Oct 05, 2022
9.640
9.640
9.340
9.450
140,359
-0.19(-1.97%)
Oct 04, 2022
10.15
10.21
9.635
9.640
193,849
-0.18(-1.83%)
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
.