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
)
10.83
-0.17 (-1.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 14, 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 28, 2023
7.400
7.480
7.250
7.390
344,024
+0.13(+1.79%)
Feb 27, 2023
7.310
7.470
7.250
7.260
385,051
-0.10(-1.36%)
Feb 24, 2023
7.340
7.360
7.180
7.360
108,494
-0.14(-1.87%)
Feb 23, 2023
7.260
7.500
7.120
7.500
394,594
+0.35(+4.90%)
Feb 22, 2023
7.570
7.606
6.990
7.150
523,074
-0.34(-4.54%)
Feb 21, 2023
7.424
7.490
7.310
7.490
84,408
+0.09(+1.22%)
Feb 17, 2023
7.370
7.420
7.280
7.400
177,038
-0.00(-0.00%)
Feb 16, 2023
7.430
7.500
7.269
7.400
303,813
-0.26(-3.39%)
Feb 15, 2023
7.610
7.730
7.410
7.660
231,900
+0.24(+3.16%)
Feb 14, 2023
7.780
7.810
7.370
7.425
130,546
-0.17(-2.30%)
Feb 13, 2023
7.480
7.640
7.480
7.600
89,099
+0.30(+4.11%)
Feb 10, 2023
7.350
7.370
7.220
7.300
171,875
+0.03(+0.41%)
Feb 09, 2023
7.120
7.370
7.040
7.270
353,304
-0.02(-0.27%)
Feb 08, 2023
7.350
7.350
7.140
7.290
295,778
-0.14(-1.88%)
Feb 07, 2023
7.410
7.430
7.240
7.430
388,275
-0.14(-1.85%)
Feb 06, 2023
7.550
7.570
7.430
7.570
320,443
-0.17(-2.20%)
Feb 03, 2023
7.930
7.930
7.680
7.740
180,010
-0.20(-2.50%)
Feb 02, 2023
8.110
8.120
7.880
7.939
273,101
-0.11(-1.32%)
Feb 01, 2023
7.820
8.090
7.795
8.045
265,147
+0.08(+0.94%)
Jan 31, 2023
8.010
8.100
7.868
7.970
420,423
-0.21(-2.57%)
Jan 30, 2023
8.570
8.594
8.150
8.180
235,727
-0.33(-3.88%)
Jan 27, 2023
8.590
8.590
8.380
8.510
470,322
-0.16(-1.85%)
Jan 26, 2023
8.830
8.830
8.630
8.670
206,833
-0.14(-1.59%)
Jan 25, 2023
8.760
8.840
8.600
8.810
210,585
+0.19(+2.20%)
Jan 24, 2023
8.600
8.680
8.520
8.620
119,802
+0.16(+1.89%)
Jan 23, 2023
8.410
8.600
8.410
8.460
224,185
+0.13(+1.56%)
Jan 20, 2023
8.380
8.520
8.290
8.330
206,098
-0.38(-4.36%)
Jan 19, 2023
8.410
8.810
8.220
8.710
175,080
+0.31(+3.69%)
Jan 18, 2023
8.619
8.619
8.320
8.400
344,048
-0.22(-2.55%)
Jan 17, 2023
8.510
8.640
8.380
8.620
153,999
+0.14(+1.65%)
Jan 13, 2023
8.630
8.660
8.450
8.480
248,745
-0.26(-2.97%)
Jan 12, 2023
8.800
8.920
8.610
8.740
168,686
+0.02(+0.17%)
Jan 11, 2023
8.560
8.770
8.370
8.725
179,815
-0.05(-0.63%)
Jan 10, 2023
8.690
8.780
8.585
8.780
200,719
+0.00(+0.06%)
Jan 09, 2023
8.540
8.850
8.450
8.775
457,171
+0.26(+2.99%)
Jan 06, 2023
8.450
8.600
8.340
8.520
236,111
+0.15(+1.79%)
Jan 05, 2023
7.800
8.370
7.800
8.370
567,520
+0.53(+6.76%)
Jan 04, 2023
7.710
7.940
7.640
7.840
218,209
+0.12(+1.55%)
Jan 03, 2023
8.010
8.150
7.720
7.720
408,183
-0.78(-9.18%)
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%)
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
.