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 (%)
Sep 30, 2020
7.395
7.440
7.220
7.380
75,654
+0.10(+1.34%)
Sep 29, 2020
7.250
7.440
7.210
7.283
204,108
+0.01(+0.10%)
Sep 28, 2020
7.620
7.640
7.110
7.275
133,215
-0.36(-4.78%)
Sep 25, 2020
7.740
7.740
7.540
7.640
29,400
-0.18(-2.24%)
Sep 24, 2020
7.550
7.885
7.550
7.815
340,603
+0.14(+1.76%)
Sep 23, 2020
8.160
8.190
7.680
7.680
97,932
-0.54(-6.51%)
Sep 22, 2020
8.495
8.495
8.190
8.215
23,055
-0.23(-2.78%)
Sep 21, 2020
8.400
8.515
8.390
8.450
30,121
-0.04(-0.47%)
Sep 18, 2020
8.760
8.970
8.490
8.490
42,300
-0.38(-4.28%)
Sep 17, 2020
8.962
8.962
8.720
8.870
28,036
-0.05(-0.56%)
Sep 16, 2020
8.910
8.970
8.828
8.920
22,416
-0.11(-1.16%)
Sep 15, 2020
8.810
9.060
8.560
9.025
180,139
+0.20(+2.21%)
Sep 14, 2020
8.580
8.830
8.520
8.830
99,783
+0.36(+4.29%)
Sep 11, 2020
8.645
8.730
8.442
8.466
54,300
-0.06(-0.75%)
Sep 10, 2020
8.350
8.645
8.190
8.530
107,480
+0.19(+2.28%)
Sep 09, 2020
8.340
8.450
8.290
8.340
97,504
+0.18(+2.21%)
Sep 08, 2020
8.080
8.280
8.045
8.160
93,877
-0.23(-2.74%)
Sep 04, 2020
8.400
8.400
8.100
8.390
113,300
+0.06(+0.72%)
Sep 03, 2020
8.340
8.480
8.160
8.330
341,981
-0.01(-0.06%)
Sep 02, 2020
8.300
8.340
8.220
8.335
58,897
+0.10(+1.21%)
Sep 01, 2020
8.285
8.430
8.160
8.235
34,415
+0.10(+1.29%)
Aug 31, 2020
8.320
8.320
8.100
8.130
105,820
-0.20(-2.40%)
Aug 28, 2020
8.400
8.525
8.320
8.330
135,000
+0.00(+0.00%)
Aug 27, 2020
8.350
8.430
8.200
8.330
46,409
+0.08(+0.97%)
Aug 26, 2020
8.510
8.510
8.150
8.250
143,584
-0.26(-3.06%)
Aug 25, 2020
8.630
8.650
8.480
8.510
66,334
-0.17(-1.96%)
Aug 24, 2020
8.530
8.745
8.530
8.680
19,273
-0.08(-0.91%)
Aug 21, 2020
8.660
8.760
8.590
8.760
47,600
-0.05(-0.57%)
Aug 20, 2020
8.720
8.840
8.600
8.810
118,741
-0.12(-1.34%)
Aug 19, 2020
8.960
9.132
8.850
8.930
249,157
+0.29(+3.36%)
Aug 18, 2020
8.600
8.770
8.600
8.640
77,476
+0.12(+1.41%)
Aug 17, 2020
8.690
8.900
8.520
8.520
250,053
-0.02(-0.23%)
Aug 14, 2020
8.490
8.674
8.460
8.540
115,600
+0.28(+3.39%)
Aug 13, 2020
8.480
8.550
8.260
8.260
294,272
+0.12(+1.47%)
Aug 12, 2020
8.060
8.140
7.870
8.140
48,908
+0.11(+1.37%)
Aug 11, 2020
8.300
8.350
7.987
8.030
29,857
+0.03(+0.37%)
Aug 10, 2020
8.030
8.080
7.820
8.000
32,300
+0.05(+0.63%)
Aug 07, 2020
8.080
8.080
7.945
7.950
18,100
-0.22(-2.69%)
Aug 06, 2020
8.110
8.300
8.110
8.170
106,561
+0.07(+0.86%)
Aug 05, 2020
8.350
8.380
8.090
8.100
131,654
-0.09(-1.10%)
Aug 04, 2020
8.320
8.360
8.150
8.190
53,877
-0.20(-2.38%)
Aug 03, 2020
8.255
8.460
8.230
8.390
30,844
+0.11(+1.27%)
Jul 31, 2020
8.360
8.410
8.250
8.285
59,400
-0.16(-1.95%)
Jul 30, 2020
8.600
8.620
8.390
8.450
32,486
-0.10(-1.17%)
Jul 29, 2020
8.650
8.680
8.510
8.550
49,407
-0.01(-0.12%)
Jul 28, 2020
8.405
8.620
8.405
8.560
110,331
+0.02(+0.23%)
Jul 27, 2020
8.310
8.590
8.310
8.540
81,113
+0.12(+1.43%)
Jul 24, 2020
8.360
8.520
8.320
8.420
33,100
-0.03(-0.34%)
Jul 23, 2020
8.750
8.870
8.429
8.449
109,589
-0.11(-1.30%)
Jul 22, 2020
8.750
8.750
8.460
8.560
108,880
+0.00(+0.00%)
Jul 21, 2020
8.605
8.720
8.470
8.560
179,692
+0.07(+0.82%)
Jul 20, 2020
8.310
8.610
8.260
8.490
266,882
+0.32(+3.92%)
Jul 17, 2020
8.230
8.250
8.070
8.170
42,300
+0.17(+2.12%)
Jul 16, 2020
8.240
8.240
7.950
8.000
157,654
-0.20(-2.44%)
Jul 15, 2020
8.220
8.220
8.100
8.200
138,193
+0.04(+0.49%)
Jul 14, 2020
8.060
8.200
7.940
8.160
509,917
+0.19(+2.38%)
Jul 13, 2020
8.480
8.520
7.410
7.970
66,808
-0.64(-7.43%)
Jul 10, 2020
8.460
8.660
8.460
8.610
917,800
+0.26(+3.11%)
Jul 09, 2020
8.670
8.670
8.205
8.350
432,235
-0.16(-1.88%)
Jul 08, 2020
8.650
8.660
8.420
8.510
164,674
-0.06(-0.70%)
Jul 07, 2020
8.660
8.750
8.520
8.570
138,222
+0.23(+2.76%)
Jul 06, 2020
8.345
8.485
8.290
8.340
101,613
+0.31(+3.86%)
Jul 02, 2020
7.920
8.030
7.830
8.030
105,900
+0.22(+2.82%)
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
.