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 (%)
Feb 29, 2024
9.220
9.320
9.180
9.320
114,437
+0.30(+3.33%)
Feb 28, 2024
9.300
9.300
9.020
9.020
109,740
-0.22(-2.39%)
Feb 27, 2024
9.070
9.300
9.030
9.241
111,018
+0.39(+4.42%)
Feb 26, 2024
8.770
8.910
8.770
8.850
183,908
+0.38(+4.42%)
Feb 23, 2024
8.460
8.572
8.457
8.475
100,336
-0.21(-2.36%)
Feb 22, 2024
8.910
8.910
8.675
8.680
63,719
-0.26(-2.91%)
Feb 21, 2024
8.820
8.980
8.730
8.940
32,630
-0.02(-0.20%)
Feb 20, 2024
8.890
8.980
8.890
8.958
37,911
-0.03(-0.29%)
Feb 16, 2024
8.960
9.000
8.844
8.984
87,729
+0.03(+0.38%)
Feb 15, 2024
9.110
9.150
8.950
8.950
47,964
-0.02(-0.22%)
Feb 14, 2024
8.952
9.120
8.850
8.970
80,446
+0.08(+0.90%)
Feb 13, 2024
8.930
8.932
8.830
8.890
13,081
-0.13(-1.45%)
Feb 12, 2024
8.800
9.100
8.800
9.021
85,430
+0.03(+0.38%)
Feb 09, 2024
9.130
9.166
8.956
8.986
86,031
-0.28(-3.06%)
Feb 08, 2024
9.250
9.340
9.136
9.270
247,425
-0.17(-1.80%)
Feb 07, 2024
9.400
9.480
9.400
9.440
95,664
+0.09(+0.96%)
Feb 06, 2024
9.450
9.580
9.350
9.350
28,979
-0.06(-0.64%)
Feb 05, 2024
9.300
9.410
9.244
9.410
74,555
+0.24(+2.62%)
Feb 02, 2024
9.160
9.210
9.030
9.170
31,325
-0.13(-1.40%)
Feb 01, 2024
9.360
9.390
9.250
9.300
30,587
-0.11(-1.19%)
Jan 31, 2024
9.530
9.620
9.400
9.412
126,163
-0.02(-0.19%)
Jan 30, 2024
9.480
9.520
9.400
9.430
63,134
-0.20(-2.08%)
Jan 29, 2024
9.700
9.730
9.530
9.630
73,257
-0.23(-2.33%)
Jan 26, 2024
9.880
10.35
9.840
9.860
136,021
+0.09(+0.92%)
Jan 25, 2024
9.740
9.830
9.710
9.770
48,667
+0.03(+0.31%)
Jan 24, 2024
9.810
9.840
9.680
9.740
93,670
-0.13(-1.32%)
Jan 23, 2024
9.540
9.870
9.520
9.870
61,917
+0.51(+5.45%)
Jan 22, 2024
9.550
9.570
9.360
9.360
142,616
-0.18(-1.89%)
Jan 19, 2024
9.570
9.620
9.500
9.540
104,993
-0.06(-0.63%)
Jan 18, 2024
9.810
9.810
9.600
9.600
42,365
-0.21(-2.18%)
Jan 17, 2024
9.760
9.880
9.760
9.814
67,231
-0.02(-0.16%)
Jan 16, 2024
9.950
10.02
9.780
9.830
39,263
-0.26(-2.58%)
Jan 12, 2024
10.20
10.20
9.990
10.09
177,387
+0.21(+2.18%)
Jan 11, 2024
9.936
9.970
9.810
9.875
59,552
+0.02(+0.20%)
Jan 10, 2024
9.710
9.880
9.710
9.855
25,653
+0.03(+0.27%)
Jan 09, 2024
9.760
9.829
9.710
9.829
198,684
-0.01(-0.11%)
Jan 08, 2024
9.796
9.840
9.760
9.840
233,164
+0.04(+0.43%)
Jan 05, 2024
9.740
9.930
9.740
9.798
27,433
+0.01(+0.08%)
Jan 04, 2024
9.725
9.940
9.670
9.790
134,104
-0.17(-1.70%)
Jan 03, 2024
10.04
10.11
9.960
9.960
49,589
-0.16(-1.58%)
Jan 02, 2024
10.19
10.24
10.11
10.12
70,200
+0.00(+0.00%)
Dec 29, 2023
10.10
10.42
10.10
10.12
43,516
-0.12(-1.12%)
Dec 28, 2023
9.930
10.33
9.930
10.23
33,710
-0.06(-0.56%)
Dec 27, 2023
10.23
10.33
10.22
10.29
47,991
+0.00(+0.02%)
Dec 26, 2023
10.18
10.30
10.18
10.29
37,576
+0.08(+0.78%)
Dec 22, 2023
10.05
10.22
10.05
10.21
129,082
+0.18(+1.79%)
Dec 21, 2023
10.22
10.22
10.01
10.03
70,398
-0.06(-0.59%)
Dec 20, 2023
9.980
10.28
9.980
10.09
73,686
+0.25(+2.54%)
Dec 19, 2023
9.900
9.910
9.510
9.840
139,754
+0.26(+2.71%)
Dec 18, 2023
9.580
9.590
9.420
9.580
175,417
+0.10(+1.05%)
Dec 15, 2023
9.490
9.640
9.420
9.480
51,504
-0.25(-2.57%)
Dec 14, 2023
9.688
9.740
9.688
9.730
300,931
-0.07(-0.71%)
Dec 13, 2023
9.430
9.800
9.430
9.800
199,227
+0.32(+3.38%)
Dec 12, 2023
9.536
9.570
9.440
9.480
48,942
-0.10(-1.04%)
Dec 11, 2023
9.610
9.620
9.540
9.580
79,413
-0.02(-0.21%)
Dec 08, 2023
9.480
9.620
9.480
9.600
81,995
+0.07(+0.73%)
Dec 07, 2023
9.570
9.570
9.480
9.530
127,436
+0.02(+0.17%)
Dec 06, 2023
9.480
9.907
9.480
9.514
564,549
-0.12(-1.20%)
Dec 05, 2023
9.570
9.680
9.550
9.630
120,944
+0.10(+1.00%)
Dec 04, 2023
9.680
9.730
9.470
9.535
39,204
-0.19(-1.90%)
Dec 01, 2023
9.488
9.725
9.450
9.720
129,642
+0.14(+1.46%)
Nov 30, 2023
9.330
9.600
9.330
9.580
177,060
+0.13(+1.38%)
Nov 29, 2023
9.400
9.530
9.400
9.450
81,338
-0.09(-0.94%)
Nov 28, 2023
9.370
9.540
9.370
9.540
123,020
+0.13(+1.44%)
Nov 27, 2023
9.320
9.405
9.240
9.405
377,365
+0.15(+1.68%)
Nov 24, 2023
9.130
9.250
9.130
9.250
59,648
+0.34(+3.82%)
Nov 22, 2023
9.020
9.060
8.900
8.910
142,841
+0.27(+3.12%)
Nov 21, 2023
8.860
8.860
8.510
8.640
1,033,333
-0.33(-3.68%)
Nov 20, 2023
8.800
8.970
8.780
8.970
334,335
+0.21(+2.40%)
Nov 17, 2023
8.940
8.950
8.760
8.760
294,222
-0.07(-0.74%)
Nov 16, 2023
8.500
8.830
8.460
8.825
80,495
+0.29(+3.34%)
Nov 15, 2023
8.518
8.610
8.500
8.540
120,628
+0.00(+0.06%)
Nov 14, 2023
8.620
8.700
8.500
8.535
305,656
-0.06(-0.76%)
Nov 13, 2023
8.570
8.600
8.440
8.600
699,095
+0.03(+0.35%)
Nov 10, 2023
8.670
8.690
8.560
8.570
195,711
+0.11(+1.30%)
Nov 09, 2023
8.650
8.680
8.400
8.460
110,554
-0.19(-2.20%)
Nov 08, 2023
8.770
8.790
8.650
8.650
112,035
-0.17(-1.93%)
Nov 07, 2023
8.760
8.880
8.750
8.820
180,520
+0.11(+1.26%)
Nov 06, 2023
8.400
8.750
8.400
8.710
78,696
+0.25(+2.96%)
Nov 03, 2023
8.440
8.550
8.410
8.460
265,085
+0.07(+0.83%)
Nov 02, 2023
8.200
8.420
8.200
8.390
120,687
+0.19(+2.32%)
Nov 01, 2023
7.990
8.250
7.990
8.200
404,346
+0.28(+3.54%)
Oct 31, 2023
7.680
7.935
7.680
7.920
72,621
+0.09(+1.15%)
Oct 30, 2023
7.972
8.010
7.780
7.830
64,832
-0.03(-0.38%)
Oct 27, 2023
8.200
8.210
7.800
7.860
221,887
-0.05(-0.63%)
Oct 26, 2023
7.766
7.950
7.740
7.910
370,900
+0.29(+3.81%)
Oct 25, 2023
7.680
7.700
7.600
7.620
205,093
-0.09(-1.17%)
Oct 24, 2023
7.730
7.730
7.670
7.710
74,816
+0.02(+0.26%)
Oct 23, 2023
7.650
7.760
7.635
7.690
121,017
+0.14(+1.81%)
Oct 20, 2023
7.490
7.610
7.460
7.553
285,501
+0.08(+1.12%)
Oct 19, 2023
7.500
7.550
7.430
7.470
50,505
-0.07(-0.93%)
Oct 18, 2023
7.470
7.602
7.412
7.540
118,451
+0.02(+0.27%)
Oct 17, 2023
7.500
7.570
7.460
7.520
249,649
-0.09(-1.12%)
Oct 16, 2023
7.500
7.605
7.500
7.605
45,907
+0.20(+2.63%)
Oct 13, 2023
7.440
7.480
7.370
7.410
56,703
+0.02(+0.27%)
Oct 12, 2023
7.510
7.610
7.340
7.390
72,794
-0.14(-1.86%)
Oct 11, 2023
7.400
7.550
7.400
7.530
215,627
+0.17(+2.24%)
Oct 10, 2023
7.110
7.374
7.110
7.365
129,745
+0.27(+3.73%)
Oct 09, 2023
6.990
7.100
6.880
7.100
284,518
+0.12(+1.72%)
Oct 06, 2023
6.955
7.020
6.900
6.980
155,560
-0.01(-0.14%)
Oct 05, 2023
6.987
7.014
6.894
6.990
496,731
-0.04(-0.57%)
Oct 04, 2023
7.080
7.140
6.992
7.030
271,196
+0.10(+1.44%)
Oct 03, 2023
7.195
7.230
6.930
6.930
655,160
-0.07(-0.99%)
Oct 02, 2023
7.132
7.132
7.000
7.000
244,040
-0.14(-1.96%)
Sep 29, 2023
7.260
7.278
7.110
7.140
196,952
+0.17(+2.44%)
Sep 28, 2023
6.920
7.040
6.920
6.970
340,345
+0.02(+0.36%)
Sep 27, 2023
7.155
7.155
6.880
6.945
307,818
-0.15(-2.18%)
Sep 26, 2023
7.170
7.275
7.050
7.100
178,994
-0.12(-1.72%)
Sep 25, 2023
7.290
7.240
7.205
7.224
112,723
-0.11(-1.45%)
Sep 22, 2023
7.365
7.405
7.322
7.330
149,292
-0.01(-0.14%)
Sep 21, 2023
7.420
7.470
7.328
7.340
346,201
-0.16(-2.13%)
Sep 20, 2023
7.720
7.720
7.500
7.500
273,259
-0.13(-1.70%)
Sep 19, 2023
7.620
7.695
7.590
7.630
38,944
-0.03(-0.38%)
Sep 18, 2023
7.680
7.718
7.600
7.659
122,610
+0.05(+0.64%)
Sep 15, 2023
7.700
7.705
7.610
7.610
74,786
+0.01(+0.13%)
Sep 14, 2023
7.784
7.784
7.600
7.600
65,123
-0.07(-0.91%)
Sep 13, 2023
7.680
7.715
7.610
7.670
45,586
+0.19(+2.54%)
Sep 12, 2023
7.530
7.605
7.480
7.480
62,358
-0.03(-0.40%)
Sep 11, 2023
7.490
7.560
7.460
7.510
67,574
+0.09(+1.21%)
Sep 08, 2023
7.445
7.445
7.305
7.420
30,606
+0.10(+1.37%)
Sep 07, 2023
7.700
7.700
7.280
7.320
53,012
-0.05(-0.68%)
Sep 06, 2023
7.540
7.540
7.360
7.370
47,783
-0.09(-1.21%)
Sep 05, 2023
7.430
7.495
7.400
7.460
155,183
+0.06(+0.81%)
Sep 01, 2023
7.490
7.540
7.400
7.400
406,215
-0.02(-0.27%)
Aug 31, 2023
7.600
7.620
7.400
7.420
485,109
-0.24(-3.13%)
Aug 30, 2023
7.700
7.800
7.660
7.660
59,817
-0.18(-2.30%)
Aug 29, 2023
7.640
7.840
7.580
7.840
231,581
+0.21(+2.75%)
Aug 28, 2023
7.660
7.664
7.510
7.630
730,088
-0.02(-0.26%)
Aug 25, 2023
7.600
7.670
7.494
7.650
308,626
+0.00(+0.00%)
Aug 24, 2023
7.550
7.827
7.550
7.650
141,485
-0.22(-2.86%)
Aug 23, 2023
7.390
7.875
7.390
7.875
166,999
+0.33(+4.30%)
Aug 22, 2023
7.680
7.680
7.500
7.550
341,548
+0.00(+0.00%)
Aug 21, 2023
7.700
7.700
7.540
7.550
227,983
-0.29(-3.70%)
Aug 18, 2023
7.830
7.880
7.760
7.840
120,581
-0.00(-0.05%)
Aug 17, 2023
7.975
7.985
7.810
7.844
179,559
+0.01(+0.11%)
Aug 16, 2023
7.810
7.960
7.810
7.835
123,604
-0.12(-1.45%)
Aug 15, 2023
7.890
8.080
7.850
7.950
187,363
+0.08(+1.02%)
Aug 14, 2023
8.030
8.030
7.870
7.870
68,235
-0.06(-0.76%)
Aug 11, 2023
7.940
8.087
7.890
7.930
130,833
-0.06(-0.75%)
Aug 10, 2023
8.055
8.090
7.900
7.990
142,769
+0.05(+0.63%)
Aug 09, 2023
8.020
8.080
7.880
7.940
76,707
-0.10(-1.24%)
Aug 08, 2023
7.970
8.050
7.880
8.040
109,781
+0.04(+0.50%)
Aug 07, 2023
8.070
8.100
7.860
8.000
279,610
-0.31(-3.73%)
Aug 04, 2023
8.080
8.310
8.080
8.310
427,108
+0.30(+3.74%)
Aug 03, 2023
8.050
8.100
7.980
8.011
238,126
-0.08(-0.98%)
Aug 02, 2023
7.971
8.190
7.971
8.090
410,097
+0.11(+1.38%)
Aug 01, 2023
7.990
8.100
7.930
7.980
371,284
+0.00(+0.04%)
Jul 31, 2023
7.890
7.990
7.865
7.977
74,368
+0.13(+1.61%)
Jul 28, 2023
7.700
7.935
7.640
7.850
129,018
+0.15(+1.95%)
Jul 27, 2023
7.800
7.850
7.678
7.700
184,027
-0.05(-0.61%)
Jul 26, 2023
7.708
7.800
7.615
7.747
134,026
+0.13(+1.69%)
Jul 25, 2023
7.590
7.700
7.560
7.618
173,896
+0.04(+0.50%)
Jul 24, 2023
7.610
7.710
7.400
7.580
186,221
-0.02(-0.26%)
Jul 21, 2023
7.650
7.660
7.580
7.600
102,613
-0.04(-0.52%)
Jul 20, 2023
7.740
7.740
7.570
7.640
154,075
-0.06(-0.78%)
Jul 19, 2023
7.640
7.700
7.580
7.700
401,179
+0.10(+1.32%)
Jul 18, 2023
7.770
7.800
7.530
7.600
103,475
-0.28(-3.55%)
Jul 17, 2023
7.800
7.935
7.680
7.880
106,803
-0.04(-0.51%)
Jul 14, 2023
8.100
8.190
7.910
7.920
334,065
-0.17(-2.10%)
Jul 13, 2023
8.140
8.140
8.020
8.090
401,567
+0.22(+2.80%)
Jul 12, 2023
7.850
7.880
7.720
7.870
986,612
+0.70(+9.76%)
Jul 11, 2023
7.200
7.200
7.080
7.170
380,734
-0.09(-1.24%)
Jul 10, 2023
7.210
7.350
7.210
7.260
89,048
-0.12(-1.63%)
Jul 07, 2023
7.380
7.450
7.250
7.380
101,430
+0.22(+3.07%)
Jul 06, 2023
7.320
7.450
7.160
7.160
86,401
-0.41(-5.42%)
Jul 05, 2023
7.390
7.610
7.340
7.570
118,819
+0.10(+1.34%)
Jul 03, 2023
7.400
7.500
7.400
7.470
125,135
+0.07(+0.95%)
Jun 30, 2023
7.380
7.470
7.290
7.400
274,666
+0.10(+1.37%)
Jun 29, 2023
7.070
7.340
7.060
7.300
207,100
+0.07(+0.97%)
Jun 28, 2023
7.550
7.550
7.230
7.230
99,084
-0.22(-2.95%)
Jun 27, 2023
7.500
7.510
7.360
7.450
78,605
-0.12(-1.59%)
Jun 26, 2023
7.730
7.740
7.537
7.570
71,759
-0.14(-1.82%)
Jun 23, 2023
7.740
7.950
7.700
7.710
110,441
+0.00(+0.00%)
Jun 22, 2023
7.900
7.900
7.710
7.710
135,079
-0.14(-1.78%)
Jun 21, 2023
7.900
7.970
7.810
7.850
66,966
-0.13(-1.63%)
Jun 20, 2023
7.800
8.060
7.800
7.980
212,378
+0.48(+6.40%)
Jun 16, 2023
7.360
7.500
7.314
7.500
51,178
-0.07(-0.92%)
Jun 15, 2023
7.400
7.570
7.400
7.570
147,211
+0.51(+7.23%)
May 08, 2023
7.090
7.120
7.000
7.060
61,574
-0.25(-3.42%)
May 05, 2023
7.180
7.360
7.180
7.310
306,295
+0.22(+3.10%)
May 04, 2023
7.100
7.200
7.020
7.090
199,059
+0.11(+1.58%)
May 03, 2023
6.890
7.050
6.860
6.980
129,222
+0.13(+1.90%)
May 02, 2023
7.010
7.025
6.757
6.850
112,884
-0.26(-3.60%)
May 01, 2023
7.050
7.110
6.950
7.106
68,722
-0.00(-0.06%)
Apr 28, 2023
6.820
7.110
6.792
7.110
120,522
+0.33(+4.87%)
Apr 27, 2023
6.590
6.840
6.590
6.780
390,688
+0.21(+3.20%)
Apr 26, 2023
6.610
6.710
6.550
6.570
204,098
-0.03(-0.45%)
Apr 25, 2023
6.650
6.690
6.550
6.600
248,495
-0.12(-1.79%)
Apr 24, 2023
6.700
6.780
6.700
6.720
75,696
-0.07(-0.99%)
Apr 21, 2023
6.750
6.810
6.750
6.787
103,860
+0.06(+0.85%)
Apr 20, 2023
6.789
6.830
6.710
6.730
312,186
+0.00(+0.00%)
Apr 19, 2023
6.950
6.950
6.710
6.730
248,492
-0.22(-3.17%)
Apr 18, 2023
6.910
6.970
6.860
6.950
233,632
+0.00(+0.01%)
Apr 17, 2023
6.920
7.000
6.840
6.949
158,615
+0.17(+2.49%)
Apr 14, 2023
6.830
6.830
6.680
6.780
209,414
-0.15(-2.24%)
Apr 13, 2023
7.000
7.110
6.878
6.935
262,960
-0.16(-2.19%)
Apr 12, 2023
7.050
7.230
7.010
7.090
134,334
+0.06(+0.85%)
Apr 11, 2023
7.000
7.080
6.930
7.030
334,404
+0.21(+3.08%)
Apr 10, 2023
6.700
6.880
6.700
6.820
199,125
+0.02(+0.29%)
Apr 06, 2023
6.810
6.870
6.685
6.800
275,846
-0.18(-2.58%)
Apr 05, 2023
6.950
7.010
6.825
6.980
124,989
+0.07(+1.01%)
Apr 04, 2023
6.890
7.060
6.890
6.910
157,999
-0.03(-0.43%)
Apr 03, 2023
6.940
6.960
6.800
6.940
344,021
-0.11(-1.56%)
Mar 31, 2023
7.280
7.300
7.050
7.050
159,953
-0.14(-1.95%)
Mar 30, 2023
7.200
7.220
7.070
7.190
81,503
+0.17(+2.35%)
Mar 29, 2023
7.000
7.090
6.900
7.025
180,719
+0.03(+0.36%)
Mar 28, 2023
7.100
7.100
6.850
7.000
239,353
-0.21(-2.91%)
Mar 27, 2023
6.970
7.210
6.900
7.210
138,188
+0.20(+2.85%)
Mar 24, 2023
7.000
7.190
6.830
7.010
376,841
+0.03(+0.43%)
Mar 23, 2023
7.260
7.280
6.900
6.980
251,007
-0.18(-2.51%)
Mar 22, 2023
7.150
7.340
6.975
7.160
564,853
-0.19(-2.59%)
Mar 21, 2023
7.500
7.500
7.300
7.350
293,364
+0.07(+0.96%)
Mar 20, 2023
7.650
7.660
7.280
7.280
190,856
-0.51(-6.55%)
Mar 17, 2023
7.670
7.860
7.670
7.790
303,462
+0.06(+0.78%)
Mar 16, 2023
7.740
7.950
7.670
7.730
201,239
+0.44(+6.03%)
Mar 15, 2023
7.170
7.335
7.112
7.290
129,038
-0.01(-0.14%)
Mar 14, 2023
7.250
7.330
7.170
7.300
180,064
+0.13(+1.81%)
Mar 13, 2023
7.250
7.310
7.150
7.170
184,059
-0.27(-3.63%)
Mar 10, 2023
7.610
7.610
7.275
7.440
292,086
-0.24(-3.12%)
Mar 09, 2023
7.680
7.780
7.600
7.680
169,889
-0.03(-0.39%)
Mar 08, 2023
7.570
7.750
7.570
7.710
150,559
+0.22(+2.94%)
Mar 07, 2023
7.680
7.840
7.490
7.490
659,647
-0.35(-4.46%)
Mar 06, 2023
7.720
7.900
7.675
7.840
163,753
+0.18(+2.35%)
Mar 03, 2023
7.690
7.730
7.590
7.660
234,072
+0.20(+2.68%)
Mar 02, 2023
7.390
7.590
7.390
7.460
349,212
-0.01(-0.13%)
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
.