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
+0.47 (+4.44%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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 31, 2019
10.93
11.18
10.90
11.02
213,600
-0.17(-1.54%)
May 30, 2019
11.05
11.35
10.99
11.19
189,660
+0.59(+5.58%)
May 29, 2019
10.91
10.91
10.45
10.60
106,691
-0.84(-7.34%)
May 28, 2019
11.47
11.47
11.09
11.44
77,568
-0.13(-1.12%)
May 24, 2019
11.50
11.60
11.42
11.57
179,000
+0.50(+4.52%)
May 23, 2019
11.42
11.51
10.99
11.07
73,900
-0.15(-1.34%)
May 22, 2019
11.39
11.47
11.20
11.22
79,841
+0.18(+1.63%)
May 21, 2019
11.62
11.75
11.00
11.04
225,824
-0.81(-6.84%)
May 20, 2019
11.79
12.10
11.65
11.85
202,670
+0.30(+2.60%)
May 17, 2019
11.52
11.64
11.33
11.55
65,600
+0.26(+2.30%)
May 16, 2019
11.06
11.90
10.93
11.29
73,963
+0.27(+2.45%)
May 15, 2019
10.50
11.05
10.49
11.02
60,240
+0.41(+3.86%)
May 14, 2019
10.24
10.72
10.24
10.61
51,558
+0.66(+6.63%)
May 13, 2019
10.21
10.34
9.840
9.950
194,964
-0.39(-3.77%)
May 10, 2019
10.91
10.91
10.20
10.34
468,600
-0.78(-6.97%)
May 09, 2019
10.62
11.32
10.62
11.12
252,389
+0.22(+2.07%)
May 08, 2019
10.77
10.94
10.61
10.89
215,539
+0.04(+0.37%)
May 07, 2019
10.85
10.85
10.61
10.85
159,928
-0.19(-1.72%)
May 06, 2019
10.22
11.04
10.21
11.04
338,977
+0.50(+4.74%)
May 03, 2019
10.13
10.54
10.13
10.54
413,600
+0.69(+7.01%)
May 02, 2019
9.890
9.980
9.770
9.850
389,129
-0.23(-2.27%)
May 01, 2019
10.11
10.18
10.05
10.08
92,102
+0.15(+1.50%)
Apr 30, 2019
9.980
10.10
9.890
9.930
246,842
+0.04(+0.40%)
Apr 29, 2019
10.11
10.25
9.825
9.890
504,378
-0.01(-0.10%)
Apr 26, 2019
10.29
10.35
9.750
9.900
128,500
-0.51(-4.90%)
Apr 25, 2019
9.530
10.41
9.530
10.41
466,030
+0.82(+8.55%)
Apr 24, 2019
9.980
9.990
9.590
9.590
149,599
-0.44(-4.39%)
Apr 23, 2019
9.900
10.23
9.900
10.03
265,580
+0.39(+4.10%)
Apr 22, 2019
9.530
9.840
9.530
9.635
176,462
+0.29(+3.05%)
Apr 18, 2019
9.740
9.750
9.350
9.350
150,400
-0.50(-5.08%)
Apr 17, 2019
10.04
10.04
9.650
9.850
119,228
-0.12(-1.20%)
Apr 16, 2019
9.820
10.18
9.820
9.970
1,289,397
+0.74(+8.02%)
Apr 15, 2019
9.170
9.260
9.070
9.230
228,744
+0.31(+3.48%)
Apr 12, 2019
8.745
9.070
8.740
8.920
45,400
+0.15(+1.71%)
Apr 11, 2019
8.900
8.950
8.650
8.770
124,601
-0.05(-0.62%)
Apr 10, 2019
8.730
8.920
8.650
8.825
66,940
+0.04(+0.51%)
Apr 09, 2019
8.830
8.835
8.700
8.780
26,841
-0.11(-1.24%)
Apr 08, 2019
8.570
8.890
8.460
8.890
270,027
+0.42(+4.96%)
Apr 05, 2019
8.500
8.580
8.430
8.470
215,500
+0.32(+3.93%)
Apr 04, 2019
7.960
8.150
7.960
8.150
28,577
+0.19(+2.39%)
Apr 03, 2019
8.140
8.140
7.940
7.960
42,412
-0.24(-2.93%)
Apr 02, 2019
8.300
8.300
8.115
8.200
44,566
-0.10(-1.20%)
Apr 01, 2019
8.190
8.330
8.060
8.300
426,579
+0.11(+1.34%)
Mar 29, 2019
8.070
8.310
8.070
8.190
359,300
+0.44(+5.68%)
Mar 28, 2019
7.630
7.900
7.625
7.750
206,844
+0.25(+3.33%)
Mar 27, 2019
7.615
7.615
7.310
7.500
90,188
-0.46(-5.78%)
Mar 26, 2019
7.640
7.960
7.470
7.960
46,184
+0.49(+6.56%)
Mar 25, 2019
7.320
7.650
7.320
7.470
16,528
+0.14(+1.91%)
Mar 22, 2019
7.480
7.590
7.290
7.330
34,900
-0.35(-4.56%)
Mar 21, 2019
7.850
7.850
7.385
7.680
110,211
-0.29(-3.64%)
Mar 20, 2019
7.800
7.970
7.750
7.970
24,419
+0.07(+0.87%)
Mar 19, 2019
8.000
8.160
7.900
7.901
99,561
-0.19(-2.40%)
Mar 18, 2019
7.760
8.150
7.725
8.095
120,674
+0.32(+4.12%)
Mar 15, 2019
7.495
7.800
7.495
7.775
93,600
+0.35(+4.64%)
Mar 14, 2019
7.300
7.446
7.300
7.430
40,951
+0.15(+2.06%)
Mar 13, 2019
7.170
7.280
7.170
7.280
25,327
+0.09(+1.25%)
Mar 12, 2019
7.040
7.190
7.040
7.190
83,948
+0.38(+5.58%)
Mar 11, 2019
6.930
6.960
6.810
6.810
5,053
+0.10(+1.49%)
Mar 08, 2019
6.679
6.760
6.679
6.710
8,900
-0.01(-0.22%)
Mar 07, 2019
6.870
6.870
6.610
6.725
46,987
-0.23(-3.24%)
Mar 06, 2019
7.469
7.470
6.890
6.950
51,855
-0.52(-6.96%)
Mar 05, 2019
7.470
7.470
7.470
7.470
780
+0.04(+0.54%)
Mar 04, 2019
7.320
7.500
7.320
7.430
4,774
+0.06(+0.81%)
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
.