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
)
11.01
+0.27 (+2.51%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 6, 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 (%)
May 28, 2010
8.250
8.250
8.250
0
-0.15(-1.79%)
May 27, 2010
8.400
8.400
8.400
8.400
119
+0.56(+7.14%)
May 26, 2010
7.840
7.840
7.840
7.840
500
+0.39(+5.23%)
May 25, 2010
7.250
7.450
7.150
7.450
4,600
+0.25(+3.47%)
May 21, 2010
7.200
7.200
7.200
0
+0.03(+0.42%)
May 20, 2010
7.210
7.210
7.000
7.170
930
-0.41(-5.41%)
May 19, 2010
7.700
7.700
7.580
7.580
2,500
-0.47(-5.84%)
May 14, 2010
8.050
8.050
8.050
0
-0.13(-1.59%)
May 11, 2010
8.180
8.180
8.180
8.180
0
-0.08(-0.97%)
May 10, 2010
8.260
8.260
8.260
8.260
3,000
+0.15(+1.85%)
May 07, 2010
8.370
8.370
7.870
8.110
3,925
-0.19(-2.29%)
May 06, 2010
8.800
8.800
8.100
8.300
7,350
-0.81(-8.89%)
May 05, 2010
9.300
9.300
9.110
9.110
1,500
-0.26(-2.77%)
May 04, 2010
9.370
9.370
9.370
9.370
1,000
-0.29(-3.00%)
May 03, 2010
9.670
9.670
9.660
9.660
300
+0.14(+1.47%)
Apr 28, 2010
9.520
9.520
9.520
9.520
0
-0.28(-2.86%)
Apr 26, 2010
9.800
9.800
9.800
9.800
0
+0.20(+2.08%)
Apr 23, 2010
9.600
9.600
9.600
9.600
500
-0.33(-3.32%)
Apr 21, 2010
9.930
9.930
9.930
9.930
0
+0.32(+3.33%)
Apr 16, 2010
9.610
9.610
9.610
9.610
0
-0.13(-1.33%)
Apr 14, 2010
9.740
9.740
9.740
9.740
0
+0.33(+3.51%)
Apr 09, 2010
9.410
9.410
9.410
9.410
0
+0.38(+4.21%)
Apr 08, 2010
9.030
9.030
9.030
9.030
200
+0.00(+0.00%)
Apr 07, 2010
9.030
9.030
9.030
9.030
200
-0.14(-1.53%)
Apr 06, 2010
9.170
9.170
9.170
9.170
1,000
+0.09(+0.99%)
Apr 01, 2010
9.080
9.080
9.080
9.080
0
+0.43(+4.97%)
Mar 30, 2010
8.650
8.650
8.650
8.650
0
+0.06(+0.70%)
Mar 29, 2010
8.710
8.710
8.400
8.590
7,749
+0.09(+1.06%)
Mar 26, 2010
8.500
8.670
8.500
8.500
2,250
-0.44(-4.92%)
Mar 24, 2010
8.940
8.940
8.940
8.940
0
-0.30(-3.25%)
Mar 23, 2010
9.240
9.240
9.240
9.240
500
+0.50(+5.72%)
Mar 19, 2010
8.740
8.740
8.740
8.740
0
-0.39(-4.27%)
Mar 18, 2010
9.240
9.500
9.130
9.130
16,024
-0.54(-5.58%)
Mar 17, 2010
10.01
10.01
9.670
9.670
1,876
-0.42(-4.16%)
Mar 15, 2010
10.09
10.09
10.09
10.09
0
-0.53(-4.99%)
Mar 12, 2010
10.20
10.62
10.20
10.62
300
-0.13(-1.21%)
Mar 10, 2010
10.75
10.75
10.75
10.75
0
+0.20(+1.90%)
Mar 02, 2010
10.55
10.55
10.55
10.55
0
+0.10(+0.96%)
Mar 01, 2010
10.45
10.45
10.45
10.45
500
-0.27(-2.52%)
Feb 26, 2010
10.72
10.72
10.72
10.72
100
+0.42(+4.08%)
Feb 25, 2010
10.30
10.30
10.30
10.30
140
-0.20(-1.90%)
Feb 24, 2010
10.50
10.50
10.50
10.50
220
+0.00(+0.00%)
Feb 23, 2010
10.17
10.50
10.17
10.50
675
-0.44(-4.02%)
Feb 19, 2010
10.94
10.94
10.94
0
+0.49(+4.69%)
Feb 18, 2010
10.47
10.47
10.45
10.45
2,149
+0.69(+7.07%)
Feb 16, 2010
9.760
9.760
9.760
0
-0.34(-3.37%)
Feb 11, 2010
10.10
10.10
10.10
0
+0.19(+1.92%)
Feb 10, 2010
10.28
10.28
9.910
9.910
7,556
+0.44(+4.65%)
Feb 08, 2010
9.470
9.470
9.470
0
+0.12(+1.28%)
Feb 05, 2010
9.700
9.700
9.350
9.350
1,500
-0.75(-7.43%)
Feb 04, 2010
10.10
10.10
10.10
10.10
500
-0.17(-1.66%)
Feb 03, 2010
10.40
10.40
10.27
10.27
764
-0.09(-0.87%)
Feb 02, 2010
10.55
10.55
10.36
10.36
1,341
-0.12(-1.15%)
Feb 01, 2010
10.48
10.48
10.48
10.48
250
-0.12(-1.13%)
Jan 29, 2010
10.60
10.60
10.60
10.60
1,500
-0.05(-0.47%)
Jan 27, 2010
10.65
10.65
10.65
10.65
0
-0.35(-3.18%)
Jan 26, 2010
11.00
11.00
10.65
11.00
1,322
-0.10(-0.90%)
Jan 25, 2010
11.10
11.10
11.10
11.10
200
+0.53(+5.01%)
Jan 22, 2010
10.57
10.57
10.57
10.57
615
-0.74(-6.54%)
Jan 21, 2010
11.31
11.31
11.31
11.31
1,400
-0.69(-5.75%)
Jan 20, 2010
11.86
12.00
11.82
12.00
500
-0.01(-0.08%)
Jan 19, 2010
12.25
12.25
12.01
12.01
300
-0.24(-1.96%)
Jan 14, 2010
12.25
12.25
12.25
0
+0.05(+0.41%)
Jan 13, 2010
12.01
12.20
12.01
12.20
300
-0.80(-6.15%)
Jan 08, 2010
13.00
13.00
13.00
0
+1.00(+8.33%)
Jan 07, 2010
11.80
13.20
11.75
12.00
6,028
+0.40(+3.45%)
Jan 06, 2010
11.75
11.75
11.60
11.60
2,222
+0.00(+0.00%)
Jan 05, 2010
11.50
11.60
11.50
11.60
1,000
+0.26(+2.29%)
Jan 04, 2010
11.11
11.34
11.11
11.34
200
+0.23(+2.07%)
Dec 30, 2009
11.11
11.11
11.11
0
-0.27(-2.37%)
Dec 29, 2009
11.38
11.38
11.38
11.38
1,000
+0.57(+5.27%)
Dec 23, 2009
10.81
10.81
10.81
10.81
0
+0.25(+2.37%)
Dec 22, 2009
10.56
10.56
10.56
10.56
200
+0.00(+0.00%)
Dec 21, 2009
11.16
11.16
10.56
10.56
3,125
-0.37(-3.39%)
Dec 18, 2009
10.93
10.93
10.93
10.93
1,600
+0.20(+1.86%)
Dec 17, 2009
10.86
10.86
10.70
10.73
3,500
-0.48(-4.28%)
Dec 16, 2009
11.42
11.42
11.21
11.21
665
-0.37(-3.20%)
Dec 15, 2009
11.58
11.58
11.58
11.58
1,375
-0.45(-3.74%)
Dec 11, 2009
12.03
12.03
12.03
12.03
0
+0.44(+3.80%)
Dec 10, 2009
11.58
11.59
11.58
11.59
1,600
-0.72(-5.85%)
Dec 09, 2009
12.29
12.31
12.29
12.31
500
+0.65(+5.57%)
Dec 07, 2009
11.66
11.66
11.66
11.66
0
-0.44(-3.64%)
Dec 01, 2009
12.10
12.10
12.10
12.10
0
+1.00(+9.01%)
Nov 30, 2009
11.45
11.60
11.10
11.10
11,300
-0.37(-3.23%)
Nov 25, 2009
11.47
11.47
11.47
0
+0.57(+5.23%)
Nov 24, 2009
11.18
11.34
10.89
10.90
3,605
-0.51(-4.47%)
Nov 18, 2009
11.41
11.41
11.41
0
+0.11(+0.97%)
Nov 17, 2009
11.30
11.30
11.30
11.30
300
+0.13(+1.16%)
Nov 16, 2009
11.15
11.18
11.02
11.17
19,265
+0.30(+2.76%)
Nov 13, 2009
10.75
10.87
10.56
10.87
9,841
-0.43(-3.81%)
Nov 12, 2009
12.02
12.02
11.30
11.30
4,050
-0.90(-7.38%)
Nov 11, 2009
12.43
12.45
12.10
12.20
4,314
-0.20(-1.61%)
Nov 10, 2009
12.40
12.40
12.40
12.40
760
-0.06(-0.48%)
Nov 09, 2009
12.57
12.57
12.46
12.46
1,636
+0.26(+2.13%)
Nov 06, 2009
12.00
12.21
11.98
12.20
21,100
-0.53(-4.16%)
Nov 05, 2009
12.62
12.73
12.52
12.73
6,501
+0.25(+2.00%)
Nov 04, 2009
11.92
12.60
11.92
12.48
3,853
+1.03(+9.00%)
Nov 03, 2009
11.31
11.45
11.31
11.45
636
+0.85(+8.02%)
Oct 30, 2009
10.60
10.60
10.60
10.60
0
-0.85(-7.42%)
Oct 29, 2009
10.84
11.45
10.84
11.45
3,024
+0.70(+6.51%)
Oct 28, 2009
10.90
10.90
10.75
10.75
2,500
-0.76(-6.60%)
Oct 27, 2009
11.51
11.51
11.51
11.51
100
-0.24(-2.04%)
Oct 22, 2009
11.75
11.75
11.75
0
+0.34(+2.98%)
Oct 21, 2009
11.45
11.55
11.41
11.41
2,800
+0.41(+3.73%)
Oct 20, 2009
11.30
11.30
11.00
11.00
2,600
-0.82(-6.94%)
Oct 16, 2009
11.82
11.82
11.82
0
-0.10(-0.84%)
Oct 15, 2009
11.92
11.92
11.92
11.92
500
+0.30(+2.58%)
Oct 14, 2009
11.62
11.62
11.62
11.62
3,000
+0.07(+0.61%)
Oct 13, 2009
11.67
11.68
11.50
11.55
9,761
+0.09(+0.79%)
Oct 12, 2009
11.46
11.46
11.46
11.46
4,450
-0.06(-0.52%)
Oct 09, 2009
11.35
11.52
11.35
11.52
4,620
+0.25(+2.22%)
Oct 08, 2009
11.14
11.28
11.14
11.27
500
+0.52(+4.84%)
Oct 07, 2009
11.10
11.12
10.68
10.75
5,355
-0.45(-4.02%)
Oct 06, 2009
11.25
11.38
11.05
11.20
12,537
+0.03(+0.27%)
Oct 05, 2009
11.00
11.17
11.00
11.17
2,186
+0.54(+5.08%)
Oct 02, 2009
10.46
10.75
10.46
10.63
5,590
+0.48(+4.73%)
Oct 01, 2009
10.13
10.15
10.13
10.15
1,900
-0.36(-3.43%)
Sep 30, 2009
10.40
10.52
10.40
10.51
2,064
+0.42(+4.16%)
Sep 29, 2009
10.28
10.28
10.09
10.09
2,300
-0.25(-2.42%)
Sep 28, 2009
10.34
10.38
10.33
10.34
2,212
+0.10(+0.98%)
Sep 25, 2009
10.24
10.24
10.24
10.24
100
+0.04(+0.39%)
Sep 24, 2009
10.13
10.20
10.00
10.20
8,178
+0.09(+0.89%)
Sep 23, 2009
10.16
10.19
10.11
10.11
1,616
-0.03(-0.30%)
Sep 22, 2009
9.800
10.14
9.800
10.14
3,820
+0.44(+4.54%)
Sep 21, 2009
9.730
9.750
9.700
9.700
6,890
-0.15(-1.52%)
Sep 18, 2009
9.950
9.950
9.800
9.850
7,395
+0.30(+3.14%)
Sep 17, 2009
10.19
10.19
9.550
9.550
9,760
+0.06(+0.63%)
Sep 16, 2009
9.050
9.500
8.960
9.490
10,650
+0.59(+6.63%)
Sep 15, 2009
8.900
8.900
8.900
8.900
500
+0.25(+2.89%)
Sep 14, 2009
8.560
8.650
8.520
8.650
12,385
+0.08(+0.93%)
Sep 11, 2009
8.600
8.600
8.570
8.570
2,300
-0.18(-2.06%)
Sep 10, 2009
8.670
8.750
8.670
8.750
4,105
+0.05(+0.57%)
Sep 09, 2009
8.780
8.840
8.700
8.700
3,100
+0.10(+1.16%)
Sep 04, 2009
8.600
8.600
8.600
0
+0.00(+0.00%)
Sep 03, 2009
8.270
8.600
8.270
8.600
4,700
+0.41(+5.01%)
Sep 02, 2009
7.820
8.190
7.820
8.190
4,000
+0.01(+0.12%)
Sep 01, 2009
8.270
8.270
8.180
8.180
5,000
+0.23(+2.89%)
Aug 10, 2009
7.950
7.950
7.950
7.950
500
-0.32(-3.87%)
Aug 07, 2009
8.270
8.270
8.270
8.270
500
-0.33(-3.84%)
Aug 06, 2009
8.600
8.600
8.600
8.600
3,000
+0.00(+0.00%)
Aug 05, 2009
8.600
8.600
8.600
8.600
500
+0.68(+8.59%)
Jul 30, 2009
7.920
7.920
7.920
0
+0.28(+3.66%)
Jul 29, 2009
7.640
7.640
7.640
7.640
200
-0.02(-0.26%)
Jul 28, 2009
7.600
7.660
7.600
7.660
1,500
-0.17(-2.17%)
Jul 27, 2009
7.830
7.830
7.830
7.830
790
-0.04(-0.51%)
Jul 24, 2009
7.960
7.960
7.830
7.870
10,770
-0.18(-2.24%)
Jul 23, 2009
7.800
8.050
7.800
8.050
1,650
+0.49(+6.48%)
Jul 22, 2009
7.560
7.560
7.560
7.560
1,000
-0.14(-1.82%)
Jul 20, 2009
7.700
7.700
7.700
0
+0.58(+8.15%)
Jul 15, 2009
7.120
7.120
7.120
0
+0.45(+6.75%)
Jul 14, 2009
6.670
6.670
6.670
6.670
100
-0.20(-2.91%)
Jul 09, 2009
6.870
6.870
6.870
0
-0.48(-6.53%)
Jul 07, 2009
7.350
7.350
7.350
0
+0.00(+0.00%)
Jul 01, 2009
7.350
7.350
7.350
7.350
0
+0.09(+1.24%)
Jun 30, 2009
7.300
7.300
7.240
7.260
3,600
-0.26(-3.46%)
Jun 29, 2009
7.520
7.520
7.520
7.520
200
+0.67(+9.78%)
Jun 22, 2009
6.850
6.850
6.850
0
-0.49(-6.68%)
Jun 19, 2009
7.340
7.340
7.340
7.340
200
+0.44(+6.38%)
Jun 17, 2009
6.900
6.900
6.900
6.900
2,500
-0.65(-8.61%)
Jun 11, 2009
7.550
7.550
7.550
7.550
0
-0.59(-7.25%)
Jun 10, 2009
8.140
8.140
8.140
8.140
500
-0.09(-1.09%)
Jun 03, 2009
8.230
8.230
8.230
0
-0.12(-1.44%)
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
.