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 (%)
May 29, 2020
8.120
8.293
7.860
8.190
69,000
+0.02(+0.24%)
May 28, 2020
8.240
8.360
8.100
8.170
115,665
-0.09(-1.03%)
May 27, 2020
7.960
8.260
7.875
8.255
336,478
+0.55(+7.07%)
May 26, 2020
7.700
7.945
7.570
7.710
459,847
+0.45(+6.20%)
May 22, 2020
7.370
7.540
7.250
7.260
293,700
-0.01(-0.14%)
May 21, 2020
7.500
7.500
7.160
7.270
428,553
-0.18(-2.42%)
May 20, 2020
7.555
7.555
7.300
7.450
284,399
+0.00(+0.00%)
May 19, 2020
7.730
7.840
7.400
7.450
254,601
-0.34(-4.36%)
May 18, 2020
8.066
8.140
7.585
7.790
156,715
-0.29(-3.59%)
May 15, 2020
8.170
8.210
7.890
8.080
291,300
-0.54(-6.26%)
May 14, 2020
8.400
8.620
8.200
8.620
233,146
-0.03(-0.35%)
May 13, 2020
8.350
8.700
8.250
8.650
311,363
+0.51(+6.27%)
May 12, 2020
8.080
8.400
7.940
8.140
524,625
+0.21(+2.58%)
May 11, 2020
8.320
8.370
7.880
7.935
118,782
-0.33(-3.93%)
May 08, 2020
8.470
8.530
8.170
8.260
162,600
-0.25(-2.94%)
May 07, 2020
8.450
8.560
8.220
8.510
145,460
+0.06(+0.71%)
May 06, 2020
8.300
8.450
8.110
8.450
106,289
+0.15(+1.81%)
May 05, 2020
8.680
8.680
8.170
8.300
122,844
-0.10(-1.19%)
May 04, 2020
8.710
8.710
8.170
8.400
223,670
-0.31(-3.56%)
May 01, 2020
8.971
9.000
8.600
8.710
49,300
-0.23(-2.57%)
Apr 30, 2020
9.050
9.090
8.750
8.940
194,070
-0.65(-6.78%)
Apr 29, 2020
8.809
9.590
8.750
9.590
175,143
+0.99(+11.51%)
Apr 28, 2020
8.670
8.830
8.510
8.600
277,938
+0.37(+4.50%)
Apr 27, 2020
7.763
8.230
7.700
8.230
218,054
+0.73(+9.73%)
Apr 24, 2020
7.660
7.730
7.200
7.500
407,900
-0.31(-3.97%)
Apr 23, 2020
8.010
8.130
7.695
7.810
60,575
-0.16(-2.01%)
Apr 22, 2020
8.000
8.090
7.960
7.970
120,028
+0.04(+0.50%)
Apr 21, 2020
8.040
8.040
7.710
7.930
47,418
-0.09(-1.06%)
Apr 20, 2020
7.980
8.130
7.700
8.015
301,702
-0.10(-1.29%)
Apr 17, 2020
8.080
8.130
7.930
8.120
384,100
+0.18(+2.27%)
Apr 16, 2020
7.970
7.970
7.740
7.940
28,466
+0.00(+0.00%)
Apr 15, 2020
7.570
7.960
7.535
7.940
225,245
+0.23(+2.98%)
Apr 14, 2020
7.640
7.790
7.640
7.710
297,223
+0.08(+1.11%)
Apr 13, 2020
7.470
7.670
7.410
7.625
78,271
-0.12(-1.61%)
Apr 09, 2020
7.630
7.750
7.440
7.750
212,100
+0.18(+2.38%)
Apr 08, 2020
7.570
7.620
7.360
7.570
524,678
-0.13(-1.69%)
Apr 07, 2020
8.620
8.620
7.630
7.700
550,252
-0.28(-3.51%)
Apr 06, 2020
8.120
8.350
7.878
7.980
120,057
+0.60(+8.13%)
Apr 03, 2020
7.850
7.930
7.120
7.380
101,200
-0.45(-5.75%)
Apr 02, 2020
8.160
8.290
7.830
7.830
497,943
-0.27(-3.33%)
Apr 01, 2020
7.440
8.300
7.380
8.100
118,915
+0.28(+3.53%)
Mar 31, 2020
8.150
8.150
7.770
7.824
135,717
-0.43(-5.16%)
Mar 30, 2020
8.140
8.530
8.000
8.250
104,097
+0.05(+0.61%)
Mar 27, 2020
8.150
8.610
8.150
8.200
63,500
-0.44(-5.04%)
Mar 26, 2020
9.460
9.460
8.320
8.635
271,207
-0.27(-2.98%)
Mar 25, 2020
8.180
9.480
8.010
8.900
410,256
+0.60(+7.23%)
Mar 24, 2020
8.260
8.650
8.150
8.300
652,104
+0.66(+8.64%)
Mar 23, 2020
7.300
7.650
7.150
7.640
216,451
+0.22(+2.96%)
Mar 20, 2020
8.340
8.750
7.360
7.420
313,700
-0.53(-6.67%)
Mar 19, 2020
6.190
8.150
5.990
7.950
919,043
+1.50(+23.26%)
Mar 18, 2020
6.890
6.970
6.170
6.450
389,956
-0.91(-12.36%)
Mar 17, 2020
7.290
8.350
7.200
7.360
279,561
+0.35(+4.99%)
Mar 16, 2020
6.520
7.650
6.520
7.010
370,355
-1.48(-17.43%)
Mar 13, 2020
8.200
8.660
7.340
8.490
528,000
+1.17(+15.98%)
Mar 12, 2020
5.880
7.620
4.435
7.320
418,139
-0.46(-5.91%)
Mar 11, 2020
8.580
8.710
7.400
7.780
278,929
-1.15(-12.88%)
Mar 10, 2020
8.210
9.070
8.110
8.930
267,101
+1.23(+15.97%)
Mar 09, 2020
7.800
8.330
7.570
7.700
111,625
-1.35(-14.92%)
Mar 06, 2020
8.775
9.260
8.676
9.050
823,700
-0.41(-4.33%)
Mar 05, 2020
9.890
9.950
9.110
9.460
471,736
-1.01(-9.65%)
Mar 04, 2020
10.18
10.47
9.890
10.47
99,113
+0.42(+4.18%)
Mar 03, 2020
10.46
11.01
9.980
10.05
366,713
-0.27(-2.62%)
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
.