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
UNCHANGED
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 (%)
Feb 27, 2015
8.590
8.880
8.590
8.700
20,891
+0.22(+2.59%)
Feb 26, 2015
8.470
8.490
8.430
8.480
3,630
-0.04(-0.47%)
Feb 25, 2015
8.430
8.520
8.370
8.520
22,284
-0.03(-0.35%)
Feb 24, 2015
8.270
8.580
8.270
8.550
1,753
+0.14(+1.66%)
Feb 23, 2015
8.300
8.410
8.300
8.410
539
+0.17(+2.06%)
Feb 20, 2015
8.130
8.240
8.130
8.240
2,200
-0.18(-2.14%)
Feb 19, 2015
8.220
8.500
8.210
8.420
17,806
+0.19(+2.31%)
Feb 18, 2015
8.280
8.520
8.200
8.230
32,300
-0.05(-0.60%)
Feb 17, 2015
8.280
8.280
8.280
8.280
785
+0.08(+0.98%)
Feb 13, 2015
8.200
8.200
8.200
0
+0.03(+0.37%)
Feb 12, 2015
8.150
8.200
8.110
8.170
2,050
+0.34(+4.34%)
Feb 11, 2015
7.880
7.880
7.730
7.830
3,307
-0.14(-1.76%)
Feb 10, 2015
7.960
8.000
7.900
7.970
5,301
-0.22(-2.69%)
Feb 09, 2015
8.168
8.230
8.080
8.190
2,798
+0.09(+1.11%)
Feb 06, 2015
7.980
8.100
7.980
8.100
1,320
-0.08(-0.98%)
Feb 05, 2015
8.200
8.290
8.130
8.180
6,326
-0.05(-0.67%)
Feb 04, 2015
8.230
8.300
8.230
8.235
4,645
-0.37(-4.24%)
Feb 03, 2015
8.670
8.720
8.580
8.600
14,619
+0.03(+0.35%)
Feb 02, 2015
8.390
8.570
8.380
8.570
34,500
+0.10(+1.18%)
Jan 30, 2015
8.680
8.680
8.400
8.470
5,021
-0.44(-4.94%)
Jan 29, 2015
8.950
8.950
8.900
8.910
6,848
+0.20(+2.30%)
Jan 28, 2015
8.750
8.890
8.710
8.710
14,030
-0.29(-3.22%)
Jan 27, 2015
8.480
9.170
8.480
9.000
8,773
+0.36(+4.17%)
Jan 26, 2015
8.550
8.640
8.500
8.640
28,720
+0.07(+0.82%)
Jan 23, 2015
8.440
8.570
8.440
8.570
20,541
-0.02(-0.23%)
Jan 22, 2015
8.680
8.720
8.590
8.590
3,487
+0.13(+1.54%)
Jan 21, 2015
8.440
8.510
8.390
8.460
9,239
+0.39(+4.83%)
Jan 20, 2015
8.140
8.180
8.020
8.070
5,550
-0.50(-5.83%)
Jan 16, 2015
8.570
8.570
8.570
0
+0.47(+5.80%)
Jan 15, 2015
8.060
8.105
8.045
8.100
3,796
+0.31(+3.98%)
Jan 14, 2015
7.910
7.930
7.770
7.790
6,600
+0.08(+1.04%)
Jan 13, 2015
7.710
0
-0.24(-3.02%)
Jan 12, 2015
7.940
8.020
7.910
7.950
9,590
+0.04(+0.44%)
Jan 09, 2015
7.910
7.940
7.820
7.915
4,036
-0.08(-0.94%)
Jan 08, 2015
7.990
7.990
7.990
7.990
100
+0.05(+0.63%)
Jan 07, 2015
7.980
8.040
7.940
7.940
9,065
+0.18(+2.32%)
Jan 06, 2015
7.805
7.870
7.760
7.760
38,705
+0.04(+0.52%)
Jan 05, 2015
7.750
7.820
7.695
7.720
22,875
-0.20(-2.53%)
Jan 02, 2015
8.070
8.070
7.820
7.920
22,786
-0.56(-6.60%)
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%)
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
.