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
)
10.18
-0.65 (-6.00%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 17, 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 (%)
Jun 29, 2018
4.680
4.720
4.620
4.700
30,608
+0.13(+2.96%)
Jun 28, 2018
4.660
4.660
4.540
4.565
38,685
-0.09(-2.04%)
Jun 27, 2018
4.730
4.730
4.610
4.660
88,156
-0.20(-4.02%)
Jun 26, 2018
4.930
4.930
4.800
4.855
164,479
-0.07(-1.42%)
Jun 25, 2018
4.890
5.000
4.840
4.925
477,831
+0.06(+1.34%)
Jun 22, 2018
4.990
4.990
4.850
4.860
615,957
-0.03(-0.61%)
Jun 21, 2018
4.840
4.920
4.780
4.890
629,169
+0.18(+3.82%)
Jun 20, 2018
4.850
4.850
4.710
4.710
12,367
-0.12(-2.48%)
Jun 19, 2018
4.670
4.860
4.615
4.830
791,035
+0.15(+3.21%)
Jun 18, 2018
4.615
4.740
4.615
4.680
191,188
-0.11(-2.30%)
Jun 15, 2018
4.790
4.590
4.790
38,070
+0.20(+4.36%)
Jun 14, 2018
4.750
4.760
4.580
4.590
12,731
-0.13(-2.75%)
Jun 13, 2018
4.670
4.810
4.660
4.720
13,855
+0.07(+1.51%)
Jun 12, 2018
4.760
4.810
4.650
4.650
67,008
-0.10(-2.11%)
Jun 11, 2018
4.740
4.800
4.650
4.750
14,337
+0.05(+1.06%)
Jun 08, 2018
4.490
4.860
4.490
4.700
213,981
+0.37(+8.55%)
Jun 07, 2018
4.460
4.460
4.060
4.330
245,404
-0.22(-4.84%)
Jun 06, 2018
4.500
4.610
4.500
4.550
36,444
+0.04(+0.89%)
Jun 05, 2018
4.680
4.710
4.510
4.510
141,553
-0.27(-5.65%)
Jun 04, 2018
4.800
4.800
4.740
4.780
184,526
-0.07(-1.44%)
Jun 01, 2018
4.730
4.850
4.510
4.850
48,748
+0.05(+1.04%)
May 31, 2018
4.820
4.890
4.720
4.800
35,465
+0.01(+0.21%)
May 30, 2018
4.890
4.890
4.470
4.790
150,676
-0.08(-1.64%)
May 29, 2018
5.010
5.010
4.760
4.870
142,060
-0.29(-5.62%)
May 25, 2018
5.160
5.160
5.160
0
+0.00(+0.00%)
May 24, 2018
5.150
5.190
5.100
5.160
101,149
-0.01(-0.19%)
May 23, 2018
5.200
5.210
5.040
5.170
296,397
-0.01(-0.19%)
May 22, 2018
5.220
5.350
5.120
5.180
146,194
-0.06(-1.15%)
May 21, 2018
5.190
5.250
5.190
5.240
13,628
+0.18(+3.56%)
May 18, 2018
5.040
5.060
4.920
5.060
249,955
+0.07(+1.40%)
May 17, 2018
5.070
5.090
4.990
4.990
206,528
-0.17(-3.29%)
May 16, 2018
5.140
5.170
5.130
5.160
14,596
+0.10(+1.98%)
May 15, 2018
5.060
5.110
4.910
5.060
557,968
+0.18(+3.69%)
May 14, 2018
5.000
5.050
4.810
4.880
60,735
-0.08(-1.61%)
May 11, 2018
4.960
5.100
4.900
4.960
61,706
-0.11(-2.17%)
May 10, 2018
4.990
5.120
4.960
5.070
23,633
+0.37(+7.87%)
May 09, 2018
4.730
4.900
4.700
4.700
116,539
+0.08(+1.73%)
May 08, 2018
4.860
4.940
4.620
4.620
113,880
-0.38(-7.60%)
May 07, 2018
4.840
5.470
4.800
5.000
44,843
+0.17(+3.41%)
May 04, 2018
4.820
4.910
4.780
4.835
170,164
-0.04(-0.82%)
May 03, 2018
4.920
5.020
4.830
4.875
28,720
-0.03(-0.61%)
May 02, 2018
4.970
5.000
4.880
4.905
36,223
-0.05(-1.08%)
May 01, 2018
4.990
5.030
4.955
4.959
17,979
-0.09(-1.81%)
Apr 30, 2018
5.160
5.160
5.000
5.050
63,802
-0.17(-3.16%)
Apr 27, 2018
5.420
5.420
5.215
5.215
311,428
-0.15(-2.71%)
Apr 26, 2018
5.200
5.370
5.200
5.360
243,161
+0.13(+2.49%)
Apr 25, 2018
5.263
5.263
5.140
5.230
399,119
-0.11(-2.06%)
Apr 24, 2018
5.370
5.390
5.260
5.340
13,447
+0.04(+0.85%)
Apr 23, 2018
5.400
5.410
5.290
5.295
84,015
-0.10(-1.85%)
Apr 20, 2018
5.340
5.450
5.330
5.395
66,559
-0.06(-1.01%)
Apr 19, 2018
5.470
5.510
5.390
5.450
62,824
-0.05(-0.91%)
Apr 18, 2018
5.400
5.520
5.390
5.500
189,248
+0.18(+3.38%)
Apr 17, 2018
5.240
5.380
5.230
5.320
155,504
+0.05(+1.03%)
Apr 16, 2018
5.390
5.390
5.260
5.266
220,051
-0.11(-2.12%)
Apr 13, 2018
5.450
5.470
5.360
5.380
431,249
-0.21(-3.67%)
Apr 12, 2018
5.540
5.585
5.500
5.585
56,523
+0.08(+1.55%)
Apr 11, 2018
5.310
5.520
5.310
5.500
33,654
+0.26(+4.96%)
Apr 10, 2018
5.250
5.280
5.210
5.240
256,752
-0.06(-1.13%)
Apr 09, 2018
5.360
5.420
5.290
5.300
96,347
-0.10(-1.85%)
Apr 06, 2018
5.500
5.500
5.340
5.400
84,563
+0.01(+0.19%)
Apr 05, 2018
5.550
5.550
5.380
5.390
179,594
-0.15(-2.71%)
Apr 04, 2018
5.100
5.550
5.100
5.540
228,428
+0.15(+2.78%)
Apr 03, 2018
5.650
5.650
5.360
5.390
14,357
-0.29(-5.11%)
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
.