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 26, 2021
9.350
9.780
9.258
9.300
41,300
-0.08(-0.85%)
Feb 25, 2021
9.800
10.55
9.380
9.380
26,411
-0.42(-4.29%)
Feb 24, 2021
9.720
9.870
9.600
9.800
160,505
+0.29(+3.05%)
Feb 23, 2021
9.730
9.730
9.390
9.510
64,920
+0.01(+0.11%)
Feb 22, 2021
9.650
9.730
9.250
9.500
142,697
-0.43(-4.33%)
Feb 19, 2021
10.30
10.30
9.850
9.930
48,000
-0.05(-0.50%)
Feb 18, 2021
10.39
10.39
9.900
9.980
63,146
-0.52(-4.95%)
Feb 17, 2021
9.880
10.50
9.860
10.50
88,195
+0.67(+6.82%)
Feb 16, 2021
9.500
9.890
9.500
9.830
27,002
-0.11(-1.11%)
Feb 12, 2021
9.410
9.990
9.410
9.940
62,900
+0.19(+1.95%)
Feb 11, 2021
9.620
9.750
9.490
9.750
179,326
+0.35(+3.67%)
Feb 10, 2021
9.420
9.450
9.340
9.405
39,937
+0.06(+0.70%)
Feb 09, 2021
9.300
9.510
9.285
9.340
86,787
-0.21(-2.20%)
Feb 08, 2021
9.400
9.550
9.260
9.550
95,962
+0.27(+2.85%)
Feb 05, 2021
9.390
9.500
9.265
9.285
50,500
-0.02(-0.16%)
Feb 04, 2021
9.230
9.400
9.145
9.300
49,869
+0.11(+1.20%)
Feb 03, 2021
9.390
9.400
9.130
9.190
141,365
+0.08(+0.88%)
Feb 02, 2021
9.140
9.240
8.970
9.110
95,767
+0.13(+1.45%)
Feb 01, 2021
9.140
9.140
8.875
8.980
6,808
+0.13(+1.47%)
Jan 29, 2021
8.650
9.170
8.650
8.850
43,200
-0.18(-1.96%)
Jan 28, 2021
8.810
9.050
8.810
9.027
20,258
+0.18(+1.99%)
Jan 27, 2021
8.915
9.086
8.820
8.850
21,806
-0.21(-2.26%)
Jan 26, 2021
9.250
9.274
9.000
9.055
54,466
+0.04(+0.50%)
Jan 25, 2021
8.835
9.550
8.250
9.010
25,637
+0.00(+0.00%)
Jan 22, 2021
9.220
9.390
8.890
9.010
68,300
-0.19(-2.07%)
Jan 21, 2021
9.505
9.505
9.070
9.200
148,429
-0.19(-2.02%)
Jan 20, 2021
9.080
9.500
9.080
9.390
204,557
+0.24(+2.62%)
Jan 19, 2021
9.180
9.380
9.000
9.150
56,103
-0.14(-1.51%)
Jan 15, 2021
9.520
9.520
9.180
9.290
21,800
-0.17(-1.83%)
Jan 14, 2021
9.300
9.500
9.230
9.463
81,368
+0.16(+1.75%)
Jan 13, 2021
9.283
9.350
9.150
9.300
172,867
+0.13(+1.42%)
Jan 12, 2021
9.050
9.320
9.045
9.170
128,134
+0.30(+3.44%)
Jan 11, 2021
8.845
8.990
8.820
8.865
57,730
-0.21(-2.26%)
Jan 08, 2021
9.100
9.100
8.955
9.070
39,900
+0.25(+2.81%)
Jan 07, 2021
9.015
9.100
8.790
8.822
62,376
-0.11(-1.21%)
Jan 06, 2021
8.910
9.060
8.750
8.930
39,252
-0.07(-0.78%)
Jan 05, 2021
8.819
9.000
8.660
9.000
100,143
+0.12(+1.29%)
Jan 04, 2021
9.260
9.300
8.855
8.885
99,871
-0.28(-3.00%)
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%)
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
.