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 08, 2023
7.090
7.120
7.000
7.060
61,574
-0.25(-3.42%)
May 05, 2023
7.180
7.360
7.180
7.310
306,295
+0.22(+3.10%)
May 04, 2023
7.100
7.200
7.020
7.090
199,059
+0.11(+1.58%)
May 03, 2023
6.890
7.050
6.860
6.980
129,222
+0.13(+1.90%)
May 02, 2023
7.010
7.025
6.757
6.850
112,884
-0.26(-3.60%)
May 01, 2023
7.050
7.110
6.950
7.106
68,722
-0.00(-0.06%)
Apr 28, 2023
6.820
7.110
6.792
7.110
120,522
+0.33(+4.87%)
Apr 27, 2023
6.590
6.840
6.590
6.780
390,688
+0.21(+3.20%)
Apr 26, 2023
6.610
6.710
6.550
6.570
204,098
-0.03(-0.45%)
Apr 25, 2023
6.650
6.690
6.550
6.600
248,495
-0.12(-1.79%)
Apr 24, 2023
6.700
6.780
6.700
6.720
75,696
-0.07(-0.99%)
Apr 21, 2023
6.750
6.810
6.750
6.787
103,860
+0.06(+0.85%)
Apr 20, 2023
6.789
6.830
6.710
6.730
312,186
+0.00(+0.00%)
Apr 19, 2023
6.950
6.950
6.710
6.730
248,492
-0.22(-3.17%)
Apr 18, 2023
6.910
6.970
6.860
6.950
233,632
+0.00(+0.01%)
Apr 17, 2023
6.920
7.000
6.840
6.949
158,615
+0.17(+2.49%)
Apr 14, 2023
6.830
6.830
6.680
6.780
209,414
-0.15(-2.24%)
Apr 13, 2023
7.000
7.110
6.878
6.935
262,960
-0.16(-2.19%)
Apr 12, 2023
7.050
7.230
7.010
7.090
134,334
+0.06(+0.85%)
Apr 11, 2023
7.000
7.080
6.930
7.030
334,404
+0.21(+3.08%)
Apr 10, 2023
6.700
6.880
6.700
6.820
199,125
+0.02(+0.29%)
Apr 06, 2023
6.810
6.870
6.685
6.800
275,846
-0.18(-2.58%)
Apr 05, 2023
6.950
7.010
6.825
6.980
124,989
+0.07(+1.01%)
Apr 04, 2023
6.890
7.060
6.890
6.910
157,999
-0.03(-0.43%)
Apr 03, 2023
6.940
6.960
6.800
6.940
344,021
-0.11(-1.56%)
Mar 31, 2023
7.280
7.300
7.050
7.050
159,953
-0.14(-1.95%)
Mar 30, 2023
7.200
7.220
7.070
7.190
81,503
+0.17(+2.35%)
Mar 29, 2023
7.000
7.090
6.900
7.025
180,719
+0.03(+0.36%)
Mar 28, 2023
7.100
7.100
6.850
7.000
239,353
-0.21(-2.91%)
Mar 27, 2023
6.970
7.210
6.900
7.210
138,188
+0.20(+2.85%)
Mar 24, 2023
7.000
7.190
6.830
7.010
376,841
+0.03(+0.43%)
Mar 23, 2023
7.260
7.280
6.900
6.980
251,007
-0.18(-2.51%)
Mar 22, 2023
7.150
7.340
6.975
7.160
564,853
-0.19(-2.59%)
Mar 21, 2023
7.500
7.500
7.300
7.350
293,364
+0.07(+0.96%)
Mar 20, 2023
7.650
7.660
7.280
7.280
190,856
-0.51(-6.55%)
Mar 17, 2023
7.670
7.860
7.670
7.790
303,462
+0.06(+0.78%)
Mar 16, 2023
7.740
7.950
7.670
7.730
201,239
+0.44(+6.03%)
Mar 15, 2023
7.170
7.335
7.112
7.290
129,038
-0.01(-0.14%)
Mar 14, 2023
7.250
7.330
7.170
7.300
180,064
+0.13(+1.81%)
Mar 13, 2023
7.250
7.310
7.150
7.170
184,059
-0.27(-3.63%)
Mar 10, 2023
7.610
7.610
7.275
7.440
292,086
-0.24(-3.12%)
Mar 09, 2023
7.680
7.780
7.600
7.680
169,889
-0.03(-0.39%)
Mar 08, 2023
7.570
7.750
7.570
7.710
150,559
+0.22(+2.94%)
Mar 07, 2023
7.680
7.840
7.490
7.490
659,647
-0.35(-4.46%)
Mar 06, 2023
7.720
7.900
7.675
7.840
163,753
+0.18(+2.35%)
Mar 03, 2023
7.690
7.730
7.590
7.660
234,072
+0.20(+2.68%)
Mar 02, 2023
7.390
7.590
7.390
7.460
349,212
-0.01(-0.13%)
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
.