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 (%)
Jul 31, 2014
7.500
7.500
7.380
7.390
30,796
-0.38(-4.89%)
Jul 29, 2014
7.770
7.770
7.770
0
+0.03(+0.39%)
Jul 28, 2014
7.850
7.850
7.740
7.740
7,200
+0.08(+1.04%)
Jul 25, 2014
7.674
7.674
7.660
7.660
600
-0.11(-1.42%)
Jul 24, 2014
7.705
7.780
7.640
7.770
48,954
+0.10(+1.30%)
Jul 23, 2014
7.710
7.740
7.655
7.670
5,700
-0.22(-2.79%)
Jul 22, 2014
7.790
7.897
7.790
7.890
300
+0.05(+0.64%)
Jul 21, 2014
7.840
7.840
7.840
7.840
211
+0.01(+0.13%)
Jul 18, 2014
7.770
7.915
7.750
7.830
14,202
-0.10(-1.26%)
Jul 17, 2014
7.530
7.930
7.510
7.930
6,847
+0.44(+5.87%)
Jul 16, 2014
7.490
7.500
7.400
7.490
92,420
+0.19(+2.60%)
Jul 15, 2014
7.300
7.360
7.300
7.300
10,000
-0.06(-0.82%)
Jul 14, 2014
7.190
7.370
7.190
7.360
41,525
+0.20(+2.79%)
Jul 11, 2014
7.160
7.160
7.160
7.160
350
+0.05(+0.70%)
Jul 10, 2014
7.070
7.110
7.070
7.110
7,675
+0.08(+1.14%)
Jul 09, 2014
7.050
7.050
7.030
7.030
4,001
+0.05(+0.72%)
Jul 08, 2014
7.010
7.010
6.920
6.980
8,893
+0.01(+0.14%)
Jul 07, 2014
6.970
6.970
6.970
6.970
3,655
+0.03(+0.43%)
Jul 03, 2014
6.940
6.940
6.940
0
+0.15(+2.21%)
Jul 02, 2014
6.790
6.800
6.710
6.790
36,446
-0.06(-0.88%)
Jul 01, 2014
6.870
6.930
6.850
6.850
10,002
-0.01(-0.15%)
Jun 30, 2014
6.800
6.860
6.800
6.860
9,445
+0.10(+1.48%)
Jun 27, 2014
6.760
6.760
6.760
6.760
3,744
-0.15(-2.17%)
Jun 26, 2014
6.900
6.910
6.830
6.910
21,247
-0.07(-1.00%)
Jun 25, 2014
7.060
7.060
6.980
6.980
17,317
+0.02(+0.29%)
Jun 24, 2014
6.960
6.960
6.960
6.960
1,000
+0.03(+0.43%)
Jun 23, 2014
6.950
6.950
6.930
6.930
2,043
-0.12(-1.70%)
Jun 20, 2014
7.050
7.050
7.050
7.050
250
-0.12(-1.67%)
Jun 19, 2014
7.172
7.172
7.170
7.170
2,002
-0.02(-0.28%)
Jun 18, 2014
6.890
7.190
6.890
7.190
4,400
+0.37(+5.43%)
Jun 17, 2014
6.900
6.900
6.818
6.820
14,100
-0.11(-1.59%)
Jun 16, 2014
6.930
6.960
6.930
6.930
6,565
+0.02(+0.29%)
Jun 13, 2014
6.980
6.990
6.895
6.910
29,000
-0.02(-0.29%)
Jun 12, 2014
6.930
6.930
6.930
6.930
388
-0.05(-0.72%)
Jun 11, 2014
7.170
7.170
6.980
6.980
13,100
-0.06(-0.85%)
Jun 10, 2014
7.240
7.240
7.040
7.040
4,652
+0.38(+5.71%)
Jun 06, 2014
6.660
6.660
6.650
6.660
6,530
+0.08(+1.22%)
Jun 05, 2014
6.620
6.620
6.540
6.580
3,608
-0.04(-0.60%)
Jun 04, 2014
6.640
6.770
6.620
6.620
14,174
+0.11(+1.69%)
Jun 03, 2014
6.615
6.660
6.450
6.510
166,057
-0.31(-4.55%)
Jun 02, 2014
6.680
6.820
6.670
6.820
2,290
+0.11(+1.64%)
May 30, 2014
6.790
6.800
6.660
6.710
30,200
-0.09(-1.40%)
May 29, 2014
6.985
7.090
6.805
6.805
18,350
-0.29(-4.02%)
May 28, 2014
6.900
7.100
6.870
7.090
37,745
+0.31(+4.57%)
May 27, 2014
7.110
7.110
6.740
6.780
15,555
-0.34(-4.78%)
May 23, 2014
7.120
7.120
7.120
0
+0.19(+2.74%)
May 22, 2014
7.000
7.000
6.930
6.930
5,000
-0.03(-0.43%)
May 21, 2014
6.980
6.990
6.920
6.960
25,505
-0.02(-0.29%)
May 20, 2014
7.070
7.200
6.970
6.980
18,239
-0.10(-1.41%)
May 19, 2014
7.100
7.100
7.080
7.080
4,000
-0.18(-2.53%)
May 16, 2014
7.210
7.290
7.210
7.264
19,601
+0.25(+3.62%)
May 15, 2014
7.150
7.150
7.010
7.010
3,465
-0.12(-1.68%)
May 14, 2014
7.040
7.190
7.040
7.130
20,612
+0.15(+2.15%)
May 13, 2014
7.020
7.050
6.900
6.980
44,724
-0.11(-1.55%)
May 12, 2014
7.150
7.160
7.090
7.090
13,940
+0.08(+1.14%)
May 09, 2014
7.150
7.150
7.010
7.010
23,373
-0.25(-3.44%)
May 07, 2014
7.260
7.260
7.260
0
+0.08(+1.11%)
May 06, 2014
7.110
7.180
7.080
7.180
13,300
+0.15(+2.13%)
May 05, 2014
7.131
7.131
7.030
7.030
2,073
-0.11(-1.49%)
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
.