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
)
11.50
+0.01 (+0.09%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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 28, 2024
8.720
8.780
8.500
8.500
219,552
-0.31(-3.47%)
Mar 27, 2024
8.710
8.820
8.700
8.806
148,905
-0.13(-1.50%)
Mar 26, 2024
9.030
9.033
8.850
8.940
126,540
-0.18(-1.97%)
Mar 25, 2024
9.110
9.150
9.020
9.120
182,900
-0.06(-0.65%)
Mar 22, 2024
9.140
9.210
9.100
9.180
129,483
-0.06(-0.65%)
Mar 21, 2024
9.300
9.340
9.220
9.240
70,052
-0.01(-0.11%)
Mar 20, 2024
9.140
9.280
9.120
9.250
50,670
+0.08(+0.87%)
Mar 19, 2024
9.136
9.223
9.136
9.170
76,613
+0.00(+0.00%)
Mar 18, 2024
9.240
9.300
9.090
9.170
40,436
-0.19(-2.03%)
Mar 15, 2024
9.390
9.460
9.267
9.360
37,954
-0.03(-0.31%)
Mar 14, 2024
9.400
9.435
9.350
9.389
86,790
-0.01(-0.12%)
Mar 13, 2024
9.170
9.400
9.160
9.400
59,882
+0.31(+3.46%)
Mar 12, 2024
8.900
9.095
8.900
9.086
70,910
+0.15(+1.63%)
Mar 11, 2024
8.800
8.940
8.730
8.940
51,734
+0.24(+2.76%)
Mar 08, 2024
8.670
8.750
8.670
8.700
26,700
+0.05(+0.53%)
Mar 07, 2024
8.780
8.790
8.600
8.654
53,917
-0.09(-0.98%)
Mar 06, 2024
9.100
9.100
8.740
8.740
57,889
-0.41(-4.48%)
Mar 05, 2024
9.170
9.340
9.150
9.150
370,955
+0.00(+0.00%)
Mar 04, 2024
9.080
9.190
9.070
9.150
50,326
+0.01(+0.11%)
Mar 01, 2024
9.410
9.410
9.135
9.140
19,522
-0.18(-1.93%)
Feb 29, 2024
9.220
9.320
9.180
9.320
114,437
+0.30(+3.33%)
Feb 28, 2024
9.300
9.300
9.020
9.020
109,740
-0.22(-2.39%)
Feb 27, 2024
9.070
9.300
9.030
9.241
111,018
+0.39(+4.42%)
Feb 26, 2024
8.770
8.910
8.770
8.850
183,908
+0.38(+4.42%)
Feb 23, 2024
8.460
8.572
8.457
8.475
100,336
-0.21(-2.36%)
Feb 22, 2024
8.910
8.910
8.675
8.680
63,719
-0.26(-2.91%)
Feb 21, 2024
8.820
8.980
8.730
8.940
32,630
-0.02(-0.20%)
Feb 20, 2024
8.890
8.980
8.890
8.958
37,911
-0.03(-0.29%)
Feb 16, 2024
8.960
9.000
8.844
8.984
87,729
+0.03(+0.38%)
Feb 15, 2024
9.110
9.150
8.950
8.950
47,964
-0.02(-0.22%)
Feb 14, 2024
8.952
9.120
8.850
8.970
80,446
+0.08(+0.90%)
Feb 13, 2024
8.930
8.932
8.830
8.890
13,081
-0.13(-1.45%)
Feb 12, 2024
8.800
9.100
8.800
9.021
85,430
+0.03(+0.38%)
Feb 09, 2024
9.130
9.166
8.956
8.986
86,031
-0.28(-3.06%)
Feb 08, 2024
9.250
9.340
9.136
9.270
247,425
-0.17(-1.80%)
Feb 07, 2024
9.400
9.480
9.400
9.440
95,664
+0.09(+0.96%)
Feb 06, 2024
9.450
9.580
9.350
9.350
28,979
-0.06(-0.64%)
Feb 05, 2024
9.300
9.410
9.244
9.410
74,555
+0.24(+2.62%)
Feb 02, 2024
9.160
9.210
9.030
9.170
31,325
-0.13(-1.40%)
Feb 01, 2024
9.360
9.390
9.250
9.300
30,587
-0.11(-1.19%)
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%)
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
.