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 (%)
Jun 30, 2023
7.380
7.470
7.290
7.400
274,666
+0.10(+1.37%)
Jun 29, 2023
7.070
7.340
7.060
7.300
207,100
+0.07(+0.97%)
Jun 28, 2023
7.550
7.550
7.230
7.230
99,084
-0.22(-2.95%)
Jun 27, 2023
7.500
7.510
7.360
7.450
78,605
-0.12(-1.59%)
Jun 26, 2023
7.730
7.740
7.537
7.570
71,759
-0.14(-1.82%)
Jun 23, 2023
7.740
7.950
7.700
7.710
110,441
+0.00(+0.00%)
Jun 22, 2023
7.900
7.900
7.710
7.710
135,079
-0.14(-1.78%)
Jun 21, 2023
7.900
7.970
7.810
7.850
66,966
-0.13(-1.63%)
Jun 20, 2023
7.800
8.060
7.800
7.980
212,378
+0.48(+6.40%)
Jun 16, 2023
7.360
7.500
7.314
7.500
51,178
-0.07(-0.92%)
Jun 15, 2023
7.400
7.570
7.400
7.570
147,211
+0.13(+1.75%)
Jun 14, 2023
7.450
7.470
7.295
7.440
50,885
+0.14(+1.92%)
Jun 13, 2023
7.410
7.450
7.300
7.300
127,695
+0.05(+0.69%)
Jun 12, 2023
7.230
7.320
7.190
7.250
87,296
+0.03(+0.42%)
Jun 09, 2023
7.199
7.260
7.190
7.220
331,714
+0.08(+1.12%)
Jun 08, 2023
7.150
7.220
7.140
7.140
63,762
-0.04(-0.56%)
Jun 07, 2023
7.200
7.250
7.070
7.180
62,090
+0.00(+0.07%)
Jun 06, 2023
6.890
7.200
6.870
7.175
226,673
+0.27(+3.95%)
Jun 05, 2023
6.940
6.940
6.810
6.902
282,758
+0.14(+2.10%)
Jun 02, 2023
6.790
6.810
6.640
6.760
445,267
+0.26(+4.00%)
Jun 01, 2023
6.680
6.710
6.470
6.500
143,103
-0.19(-2.84%)
May 31, 2023
6.400
6.690
6.310
6.690
194,404
+0.18(+2.76%)
May 30, 2023
6.570
6.570
6.300
6.510
157,947
+0.06(+0.93%)
May 26, 2023
6.530
6.660
6.450
6.450
366,927
-0.05(-0.85%)
May 25, 2023
6.510
6.520
6.410
6.505
88,870
+0.04(+0.54%)
May 24, 2023
6.740
6.850
6.470
6.470
132,225
-0.33(-4.85%)
May 23, 2023
6.880
6.890
6.700
6.800
259,316
+0.04(+0.59%)
May 22, 2023
6.800
7.030
6.760
6.760
236,944
-0.04(-0.59%)
May 19, 2023
6.630
6.830
6.630
6.800
104,107
+0.11(+1.64%)
May 18, 2023
6.600
6.690
6.560
6.690
81,115
+0.09(+1.36%)
May 17, 2023
6.550
6.700
6.550
6.600
202,220
+0.00(+0.00%)
May 16, 2023
6.730
6.750
6.520
6.600
187,506
-0.12(-1.79%)
May 15, 2023
6.710
6.790
6.550
6.720
247,498
+0.07(+1.05%)
May 12, 2023
6.320
6.730
6.200
6.650
1,016,996
-0.51(-7.12%)
May 11, 2023
7.040
7.160
6.950
7.160
86,426
+0.16(+2.29%)
May 10, 2023
7.100
7.100
6.930
7.000
108,589
-0.12(-1.69%)
May 09, 2023
7.010
7.150
7.000
7.120
308,831
+0.06(+0.85%)
May 08, 2023
7.090
7.120
7.000
7.060
61,574
-0.25(-3.42%)
May 05, 2023
7.180
7.360
7.180
7.310
306,295
+0.22(+3.10%)
May 04, 2023
7.100
7.200
7.020
7.090
199,059
+0.11(+1.58%)
May 03, 2023
6.890
7.050
6.860
6.980
129,222
+0.13(+1.90%)
May 02, 2023
7.010
7.025
6.757
6.850
112,884
-0.26(-3.60%)
May 01, 2023
7.050
7.110
6.950
7.106
68,722
-0.00(-0.06%)
Apr 28, 2023
6.820
7.110
6.792
7.110
120,522
+0.33(+4.87%)
Apr 27, 2023
6.590
6.840
6.590
6.780
390,688
+0.21(+3.20%)
Apr 26, 2023
6.610
6.710
6.550
6.570
204,098
-0.03(-0.45%)
Apr 25, 2023
6.650
6.690
6.550
6.600
248,495
-0.12(-1.79%)
Apr 24, 2023
6.700
6.780
6.700
6.720
75,696
-0.07(-0.99%)
Apr 21, 2023
6.750
6.810
6.750
6.787
103,860
+0.06(+0.85%)
Apr 20, 2023
6.789
6.830
6.710
6.730
312,186
+0.00(+0.00%)
Apr 19, 2023
6.950
6.950
6.710
6.730
248,492
-0.22(-3.17%)
Apr 18, 2023
6.910
6.970
6.860
6.950
233,632
+0.00(+0.01%)
Apr 17, 2023
6.920
7.000
6.840
6.949
158,615
+0.17(+2.49%)
Apr 14, 2023
6.830
6.830
6.680
6.780
209,414
-0.15(-2.24%)
Apr 13, 2023
7.000
7.110
6.878
6.935
262,960
-0.16(-2.19%)
Apr 12, 2023
7.050
7.230
7.010
7.090
134,334
+0.06(+0.85%)
Apr 11, 2023
7.000
7.080
6.930
7.030
334,404
+0.21(+3.08%)
Apr 10, 2023
6.700
6.880
6.700
6.820
199,125
+0.02(+0.29%)
Apr 06, 2023
6.810
6.870
6.685
6.800
275,846
-0.18(-2.58%)
Apr 05, 2023
6.950
7.010
6.825
6.980
124,989
+0.07(+1.01%)
Apr 04, 2023
6.890
7.060
6.890
6.910
157,999
-0.03(-0.43%)
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
.