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
)
10.69
UNCHANGED
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 12, 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 (%)
Aug 31, 2017
5.650
5.700
5.460
5.460
175,851
-0.18(-3.19%)
Aug 30, 2017
5.660
5.680
5.610
5.640
49,012
-0.02(-0.35%)
Aug 29, 2017
5.700
5.720
5.600
5.660
84,538
-0.12(-2.08%)
Aug 28, 2017
6.000
6.000
5.600
5.780
250,712
+0.18(+3.21%)
Aug 25, 2017
5.515
5.710
5.460
5.600
693,030
+0.27(+5.07%)
Aug 24, 2017
5.230
5.330
5.220
5.330
26,677
+0.09(+1.72%)
Aug 23, 2017
5.150
5.240
5.140
5.240
19,930
+0.15(+2.95%)
Aug 22, 2017
5.250
5.250
5.090
5.090
8,315
-0.11(-2.12%)
Aug 21, 2017
5.250
5.270
5.145
5.200
9,760
-0.04(-0.76%)
Aug 18, 2017
5.340
5.340
5.150
5.240
88,833
-0.06(-1.13%)
Aug 17, 2017
5.480
5.490
5.290
5.300
185,258
-0.27(-4.85%)
Aug 16, 2017
5.475
5.570
5.450
5.570
216,215
+0.15(+2.67%)
Aug 15, 2017
5.370
5.550
5.350
5.425
213,198
+0.08(+1.40%)
Aug 14, 2017
5.310
5.430
5.310
5.350
50,619
+0.06(+1.13%)
Aug 11, 2017
5.060
5.320
5.060
5.290
31,404
+0.28(+5.59%)
Aug 10, 2017
5.250
5.250
5.000
5.010
108,186
-0.24(-4.57%)
Aug 09, 2017
5.290
5.290
5.190
5.250
135,051
-0.15(-2.78%)
Aug 08, 2017
5.160
5.440
5.150
5.400
568,475
+0.33(+6.51%)
Aug 07, 2017
5.040
5.070
5.000
5.070
26,215
+0.03(+0.60%)
Aug 04, 2017
5.020
5.050
4.950
5.040
95,971
+0.03(+0.60%)
Aug 03, 2017
4.977
5.010
4.910
5.010
77,936
+0.08(+1.71%)
Aug 02, 2017
4.885
4.950
4.830
4.926
47,910
-0.01(-0.28%)
Aug 01, 2017
5.010
5.010
4.900
4.940
153,345
+0.07(+1.44%)
Jul 31, 2017
4.850
4.900
4.850
4.870
69,179
+0.04(+0.72%)
Jul 28, 2017
4.980
4.980
4.780
4.835
174,403
-0.12(-2.52%)
Jul 27, 2017
4.890
5.000
4.890
4.960
288,581
+0.22(+4.64%)
Jul 26, 2017
4.600
4.740
4.560
4.740
618,630
+0.28(+6.28%)
Jul 25, 2017
4.490
4.500
4.430
4.460
42,574
+0.03(+0.56%)
Jul 24, 2017
4.450
4.450
4.410
4.435
38,955
-0.02(-0.34%)
Jul 21, 2017
4.560
4.560
4.450
4.450
164,299
-0.12(-2.73%)
Jul 20, 2017
4.600
4.600
4.565
4.575
19,597
+0.06(+1.22%)
Jul 19, 2017
4.580
4.580
4.440
4.520
92,000
-0.04(-0.77%)
Jul 18, 2017
4.510
4.580
4.510
4.555
35,330
-0.04(-0.98%)
Jul 17, 2017
4.560
4.620
4.500
4.600
64,866
+0.03(+0.66%)
Jul 14, 2017
4.570
4.600
4.460
4.570
514,716
+0.02(+0.44%)
Jul 13, 2017
4.440
4.550
4.430
4.550
356,451
+0.37(+8.85%)
Jul 12, 2017
4.190
4.190
4.060
4.180
76,473
+0.09(+2.20%)
Jul 11, 2017
4.040
4.110
4.020
4.090
19,890
+0.08(+2.00%)
Jul 10, 2017
3.980
4.010
3.960
4.010
22,935
+0.08(+2.04%)
Jul 07, 2017
3.880
3.967
3.855
3.930
55,954
+0.09(+2.34%)
Jul 06, 2017
3.940
3.940
3.840
3.840
57,839
-0.15(-3.76%)
Jul 05, 2017
4.100
4.150
3.920
3.990
93,933
-0.22(-5.23%)
Jul 03, 2017
3.985
4.210
3.980
4.210
62,742
+0.21(+5.25%)
Jun 30, 2017
3.895
4.070
3.890
4.000
316,290
+0.16(+4.17%)
Jun 29, 2017
3.800
3.900
3.790
3.840
268,533
+0.05(+1.32%)
Jun 28, 2017
3.780
3.800
3.728
3.790
35,112
+0.03(+0.80%)
Jun 27, 2017
3.780
3.800
3.750
3.760
183,209
-0.04(-1.05%)
Jun 26, 2017
3.860
3.880
3.760
3.800
89,474
+0.01(+0.26%)
Jun 23, 2017
3.800
3.820
3.755
3.790
315,696
-0.06(-1.56%)
Jun 22, 2017
3.820
3.880
3.735
3.850
106,160
+0.04(+1.05%)
Jun 21, 2017
3.690
3.840
3.670
3.810
154,858
+0.16(+4.38%)
Jun 20, 2017
3.940
3.940
3.570
3.650
445,015
-0.29(-7.36%)
Jun 19, 2017
3.900
4.000
3.850
3.940
666,269
-0.13(-3.19%)
Jun 16, 2017
4.460
4.460
4.020
4.070
192,974
-0.04(-0.97%)
Jun 15, 2017
4.190
4.190
4.110
4.110
61,535
-0.09(-2.14%)
Jun 14, 2017
4.140
4.240
4.140
4.200
104,680
+0.03(+0.72%)
Jun 13, 2017
4.220
4.220
4.110
4.170
127,506
-0.11(-2.66%)
Jun 12, 2017
4.430
4.550
4.240
4.284
586,603
-0.18(-4.05%)
Jun 09, 2017
4.440
4.570
4.350
4.465
549,569
-0.16(-3.35%)
Jun 08, 2017
4.520
4.620
4.440
4.620
353,969
-0.09(-1.99%)
Jun 07, 2017
4.900
4.900
4.660
4.714
64,793
-0.12(-2.50%)
Jun 06, 2017
4.650
4.890
4.590
4.835
163,525
+0.35(+7.92%)
Jun 05, 2017
4.665
4.665
4.420
4.480
185,407
-0.21(-4.42%)
Jun 02, 2017
4.880
4.880
4.586
4.687
212,166
-0.14(-2.96%)
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
.