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
UNCHANGED
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 (%)
Jan 31, 2024
9.530
9.620
9.400
9.412
126,163
-0.02(-0.19%)
Jan 30, 2024
9.480
9.520
9.400
9.430
63,134
-0.20(-2.08%)
Jan 29, 2024
9.700
9.730
9.530
9.630
73,257
-0.23(-2.33%)
Jan 26, 2024
9.880
10.35
9.840
9.860
136,021
+0.09(+0.92%)
Jan 25, 2024
9.740
9.830
9.710
9.770
48,667
+0.03(+0.31%)
Jan 24, 2024
9.810
9.840
9.680
9.740
93,670
-0.13(-1.32%)
Jan 23, 2024
9.540
9.870
9.520
9.870
61,917
+0.51(+5.45%)
Jan 22, 2024
9.550
9.570
9.360
9.360
142,616
-0.18(-1.89%)
Jan 19, 2024
9.570
9.620
9.500
9.540
104,993
-0.06(-0.63%)
Jan 18, 2024
9.810
9.810
9.600
9.600
42,365
-0.21(-2.18%)
Jan 17, 2024
9.760
9.880
9.760
9.814
67,231
-0.02(-0.16%)
Jan 16, 2024
9.950
10.02
9.780
9.830
39,263
-0.26(-2.58%)
Jan 12, 2024
10.20
10.20
9.990
10.09
177,387
+0.21(+2.18%)
Jan 11, 2024
9.936
9.970
9.810
9.875
59,552
+0.02(+0.20%)
Jan 10, 2024
9.710
9.880
9.710
9.855
25,653
+0.03(+0.27%)
Jan 09, 2024
9.760
9.829
9.710
9.829
198,684
-0.01(-0.11%)
Jan 08, 2024
9.796
9.840
9.760
9.840
233,164
+0.04(+0.43%)
Jan 05, 2024
9.740
9.930
9.740
9.798
27,433
+0.01(+0.08%)
Jan 04, 2024
9.725
9.940
9.670
9.790
134,104
-0.17(-1.70%)
Jan 03, 2024
10.04
10.11
9.960
9.960
49,589
-0.16(-1.58%)
Jan 02, 2024
10.19
10.24
10.11
10.12
70,200
+0.00(+0.00%)
Dec 29, 2023
10.10
10.42
10.10
10.12
43,516
-0.12(-1.12%)
Dec 28, 2023
9.930
10.33
9.930
10.23
33,710
-0.06(-0.56%)
Dec 27, 2023
10.23
10.33
10.22
10.29
47,991
+0.00(+0.02%)
Dec 26, 2023
10.18
10.30
10.18
10.29
37,576
+0.08(+0.78%)
Dec 22, 2023
10.05
10.22
10.05
10.21
129,082
+0.18(+1.79%)
Dec 21, 2023
10.22
10.22
10.01
10.03
70,398
-0.06(-0.59%)
Dec 20, 2023
9.980
10.28
9.980
10.09
73,686
+0.25(+2.54%)
Dec 19, 2023
9.900
9.910
9.510
9.840
139,754
+0.26(+2.71%)
Dec 18, 2023
9.580
9.590
9.420
9.580
175,417
+0.10(+1.05%)
Dec 15, 2023
9.490
9.640
9.420
9.480
51,504
-0.25(-2.57%)
Dec 14, 2023
9.688
9.740
9.688
9.730
300,931
-0.07(-0.71%)
Dec 13, 2023
9.430
9.800
9.430
9.800
199,227
+0.32(+3.38%)
Dec 12, 2023
9.536
9.570
9.440
9.480
48,942
-0.10(-1.04%)
Dec 11, 2023
9.610
9.620
9.540
9.580
79,413
-0.02(-0.21%)
Dec 08, 2023
9.480
9.620
9.480
9.600
81,995
+0.07(+0.73%)
Dec 07, 2023
9.570
9.570
9.480
9.530
127,436
+0.02(+0.17%)
Dec 06, 2023
9.480
9.907
9.480
9.514
564,549
-0.12(-1.20%)
Dec 05, 2023
9.570
9.680
9.550
9.630
120,944
+0.10(+1.00%)
Dec 04, 2023
9.680
9.730
9.470
9.535
39,204
-0.19(-1.90%)
Dec 01, 2023
9.488
9.725
9.450
9.720
129,642
+0.14(+1.46%)
Nov 30, 2023
9.330
9.600
9.330
9.580
177,060
+0.13(+1.38%)
Nov 29, 2023
9.400
9.530
9.400
9.450
81,338
-0.09(-0.94%)
Nov 28, 2023
9.370
9.540
9.370
9.540
123,020
+0.13(+1.44%)
Nov 27, 2023
9.320
9.405
9.240
9.405
377,365
+0.15(+1.68%)
Nov 24, 2023
9.130
9.250
9.130
9.250
59,648
+0.34(+3.82%)
Nov 22, 2023
9.020
9.060
8.900
8.910
142,841
+0.27(+3.12%)
Nov 21, 2023
8.860
8.860
8.510
8.640
1,033,333
-0.33(-3.68%)
Nov 20, 2023
8.800
8.970
8.780
8.970
334,335
+0.21(+2.40%)
Nov 17, 2023
8.940
8.950
8.760
8.760
294,222
-0.07(-0.74%)
Nov 16, 2023
8.500
8.830
8.460
8.825
80,495
+0.29(+3.34%)
Nov 15, 2023
8.518
8.610
8.500
8.540
120,628
+0.00(+0.06%)
Nov 14, 2023
8.620
8.700
8.500
8.535
305,656
-0.06(-0.76%)
Nov 13, 2023
8.570
8.600
8.440
8.600
699,095
+0.03(+0.35%)
Nov 10, 2023
8.670
8.690
8.560
8.570
195,711
+0.11(+1.30%)
Nov 09, 2023
8.650
8.680
8.400
8.460
110,554
-0.19(-2.20%)
Nov 08, 2023
8.770
8.790
8.650
8.650
112,035
-0.17(-1.93%)
Nov 07, 2023
8.760
8.880
8.750
8.820
180,520
+0.11(+1.26%)
Nov 06, 2023
8.400
8.750
8.400
8.710
78,696
+0.25(+2.96%)
Nov 03, 2023
8.440
8.550
8.410
8.460
265,085
+0.07(+0.83%)
Nov 02, 2023
8.200
8.420
8.200
8.390
120,687
+0.19(+2.32%)
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
.