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 (%)
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%)
Mar 01, 2019
7.310
7.440
7.260
7.370
114,400
+0.20(+2.79%)
Feb 28, 2019
7.290
7.290
7.170
7.170
13,196
-0.13(-1.85%)
Feb 27, 2019
7.250
7.305
7.200
7.305
57,465
+0.05(+0.76%)
Feb 26, 2019
7.290
7.306
7.240
7.250
10,219
-0.12(-1.69%)
Feb 25, 2019
7.425
7.425
7.375
7.375
1,507
-0.12(-1.67%)
Feb 22, 2019
7.410
7.510
7.400
7.500
72,200
+0.20(+2.74%)
Feb 21, 2019
7.450
7.450
7.250
7.300
99,770
-0.33(-4.33%)
Feb 20, 2019
7.820
7.820
7.600
7.630
14,322
-0.16(-2.05%)
Feb 19, 2019
7.880
7.955
7.790
7.790
10,955
-0.21(-2.62%)
Feb 15, 2019
7.849
8.010
7.780
8.000
52,500
+0.31(+4.03%)
Feb 14, 2019
7.501
7.750
7.490
7.690
124,504
+0.06(+0.79%)
Feb 13, 2019
7.760
7.760
7.400
7.630
33,381
-0.07(-0.91%)
Feb 12, 2019
7.725
7.830
7.700
7.700
28,266
+0.12(+1.58%)
Feb 11, 2019
7.660
7.660
7.500
7.580
8,228
+0.00(+0.00%)
Feb 08, 2019
7.750
7.750
7.400
7.580
7,000
-0.06(-0.79%)
Feb 07, 2019
7.590
7.660
7.520
7.640
10,948
+0.12(+1.60%)
Feb 06, 2019
7.750
7.810
7.520
7.520
39,143
-0.62(-7.67%)
Feb 05, 2019
8.110
8.200
8.070
8.145
23,176
+0.06(+0.80%)
Feb 04, 2019
8.080
8.130
8.050
8.080
64,582
+0.01(+0.12%)
Feb 01, 2019
8.240
8.270
8.060
8.070
228,800
-0.20(-2.36%)
Jan 31, 2019
8.390
8.590
8.250
8.265
202,023
+0.07(+0.79%)
Jan 30, 2019
7.985
8.420
7.960
8.200
272,694
+0.35(+4.46%)
Jan 29, 2019
7.820
7.860
7.810
7.850
44,059
+0.03(+0.38%)
Jan 28, 2019
7.510
7.820
7.510
7.820
22,105
+0.15(+1.89%)
Jan 25, 2019
7.945
8.000
7.590
7.675
25,400
+0.10(+1.39%)
Jan 24, 2019
7.390
7.575
7.390
7.570
49,899
+0.19(+2.57%)
Jan 23, 2019
7.250
7.435
7.250
7.380
27,988
+0.22(+3.07%)
Jan 22, 2019
7.400
7.400
7.030
7.160
38,536
+0.00(+0.07%)
Jan 18, 2019
7.310
7.310
7.130
7.155
45,100
+0.07(+0.99%)
Jan 17, 2019
6.920
7.140
6.910
7.085
47,737
+0.13(+1.94%)
Jan 16, 2019
6.780
6.970
6.780
6.950
297,396
+0.22(+3.27%)
Jan 15, 2019
6.710
6.750
6.680
6.730
6,432
-0.03(-0.52%)
Jan 14, 2019
6.725
6.810
6.690
6.765
144,433
+0.11(+1.73%)
Jan 11, 2019
6.610
6.700
6.545
6.650
57,200
+0.21(+3.26%)
Jan 10, 2019
6.480
6.540
6.350
6.440
195,398
-0.15(-2.23%)
Jan 09, 2019
6.640
6.640
6.537
6.587
36,642
+0.01(+0.18%)
Jan 08, 2019
6.540
6.575
6.490
6.575
69,829
+0.13(+2.02%)
Jan 07, 2019
6.740
6.740
6.390
6.445
107,232
-0.28(-4.16%)
Jan 04, 2019
6.370
6.850
6.370
6.725
76,900
+0.28(+4.43%)
Jan 03, 2019
6.440
6.470
6.330
6.440
113,636
+0.04(+0.63%)
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
.