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 (%)
Sep 29, 2017
5.260
5.440
5.260
5.370
591,082
+0.14(+2.68%)
Sep 28, 2017
5.240
5.330
5.170
5.230
407,847
-0.05(-0.95%)
Sep 27, 2017
5.330
5.400
5.270
5.280
429,078
-0.05(-0.94%)
Sep 26, 2017
5.250
5.340
5.240
5.330
268,608
+0.05(+0.95%)
Sep 25, 2017
5.430
5.430
5.240
5.280
82,767
-0.08(-1.49%)
Sep 22, 2017
5.290
5.360
5.200
5.360
248,114
+0.07(+1.32%)
Sep 21, 2017
5.300
5.300
5.220
5.290
115,329
-0.05(-0.94%)
Sep 20, 2017
5.440
5.440
5.300
5.340
407,075
-0.05(-0.93%)
Sep 19, 2017
5.560
5.560
5.360
5.390
334,588
-0.02(-0.37%)
Sep 18, 2017
5.550
5.600
5.400
5.410
468,114
-0.23(-4.08%)
Sep 15, 2017
5.620
5.720
5.520
5.640
255,409
+0.04(+0.71%)
Sep 14, 2017
5.510
5.600
5.394
5.600
553,547
+0.38(+7.28%)
Sep 13, 2017
5.150
5.270
5.070
5.220
437,372
-0.02(-0.38%)
Sep 12, 2017
5.258
5.330
5.190
5.240
1,221,959
-0.15(-2.78%)
Sep 11, 2017
5.300
5.450
5.300
5.390
384,004
+0.06(+1.13%)
Sep 08, 2017
5.270
5.500
5.250
5.330
337,206
+0.07(+1.33%)
Sep 07, 2017
5.320
5.450
5.230
5.260
237,865
+0.09(+1.74%)
Sep 06, 2017
5.001
5.240
4.900
5.170
401,091
+0.08(+1.57%)
Sep 05, 2017
5.130
5.280
5.010
5.090
412,778
-0.41(-7.45%)
Sep 01, 2017
5.700
5.700
5.460
5.500
57,976
+0.04(+0.73%)
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%)
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
.