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 (%)
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%)
Nov 01, 2023
7.990
8.250
7.990
8.200
404,346
+0.28(+3.54%)
Oct 31, 2023
7.680
7.935
7.680
7.920
72,621
+0.09(+1.15%)
Oct 30, 2023
7.972
8.010
7.780
7.830
64,832
-0.03(-0.38%)
Oct 27, 2023
8.200
8.210
7.800
7.860
221,887
-0.05(-0.63%)
Oct 26, 2023
7.766
7.950
7.740
7.910
370,900
+0.29(+3.81%)
Oct 25, 2023
7.680
7.700
7.600
7.620
205,093
-0.09(-1.17%)
Oct 24, 2023
7.730
7.730
7.670
7.710
74,816
+0.02(+0.26%)
Oct 23, 2023
7.650
7.760
7.635
7.690
121,017
+0.14(+1.81%)
Oct 20, 2023
7.490
7.610
7.460
7.553
285,501
+0.08(+1.12%)
Oct 19, 2023
7.500
7.550
7.430
7.470
50,505
-0.07(-0.93%)
Oct 18, 2023
7.470
7.602
7.412
7.540
118,451
+0.02(+0.27%)
Oct 17, 2023
7.500
7.570
7.460
7.520
249,649
-0.09(-1.12%)
Oct 16, 2023
7.500
7.605
7.500
7.605
45,907
+0.20(+2.63%)
Oct 13, 2023
7.440
7.480
7.370
7.410
56,703
+0.02(+0.27%)
Oct 12, 2023
7.510
7.610
7.340
7.390
72,794
-0.14(-1.86%)
Oct 11, 2023
7.400
7.550
7.400
7.530
215,627
+0.17(+2.24%)
Oct 10, 2023
7.110
7.374
7.110
7.365
129,745
+0.27(+3.73%)
Oct 09, 2023
6.990
7.100
6.880
7.100
284,518
+0.12(+1.72%)
Oct 06, 2023
6.955
7.020
6.900
6.980
155,560
-0.01(-0.14%)
Oct 05, 2023
6.987
7.014
6.894
6.990
496,731
-0.04(-0.57%)
Oct 04, 2023
7.080
7.140
6.992
7.030
271,196
+0.10(+1.44%)
Oct 03, 2023
7.195
7.230
6.930
6.930
655,160
-0.07(-0.99%)
Oct 02, 2023
7.132
7.132
7.000
7.000
244,040
-0.14(-1.96%)
Sep 29, 2023
7.260
7.278
7.110
7.140
196,952
+0.17(+2.44%)
Sep 28, 2023
6.920
7.040
6.920
6.970
340,345
+0.02(+0.36%)
Sep 27, 2023
7.155
7.155
6.880
6.945
307,818
-0.15(-2.18%)
Sep 26, 2023
7.170
7.275
7.050
7.100
178,994
-0.12(-1.72%)
Sep 25, 2023
7.290
7.240
7.205
7.224
112,723
-0.11(-1.45%)
Sep 22, 2023
7.365
7.405
7.322
7.330
149,292
-0.01(-0.14%)
Sep 21, 2023
7.420
7.470
7.328
7.340
346,201
-0.16(-2.13%)
Sep 20, 2023
7.720
7.720
7.500
7.500
273,259
-0.13(-1.70%)
Sep 19, 2023
7.620
7.695
7.590
7.630
38,944
-0.03(-0.38%)
Sep 18, 2023
7.680
7.718
7.600
7.659
122,610
+0.05(+0.64%)
Sep 15, 2023
7.700
7.705
7.610
7.610
74,786
+0.01(+0.13%)
Sep 14, 2023
7.784
7.784
7.600
7.600
65,123
-0.07(-0.91%)
Sep 13, 2023
7.680
7.715
7.610
7.670
45,586
+0.19(+2.54%)
Sep 12, 2023
7.530
7.605
7.480
7.480
62,358
-0.03(-0.40%)
Sep 11, 2023
7.490
7.560
7.460
7.510
67,574
+0.09(+1.21%)
Sep 08, 2023
7.445
7.445
7.305
7.420
30,606
+0.10(+1.37%)
Sep 07, 2023
7.700
7.700
7.280
7.320
53,012
-0.05(-0.68%)
Sep 06, 2023
7.540
7.540
7.360
7.370
47,783
-0.09(-1.21%)
Sep 05, 2023
7.430
7.495
7.400
7.460
155,183
+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
.