Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

11.16 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 9.530 9.620 9.400 9.412 126,163 -0.02(-0.19%)
Jan 30, 2024 9.480 9.520 9.400 9.430 63,134 -0.20(-2.08%)
Jan 29, 2024 9.700 9.730 9.530 9.630 73,257 -0.23(-2.33%)
Jan 26, 2024 9.880 10.35 9.840 9.860 136,021 +0.09(+0.92%)
Jan 25, 2024 9.740 9.830 9.710 9.770 48,667 +0.03(+0.31%)
Jan 24, 2024 9.810 9.840 9.680 9.740 93,670 -0.13(-1.32%)
Jan 23, 2024 9.540 9.870 9.520 9.870 61,917 +0.51(+5.45%)
Jan 22, 2024 9.550 9.570 9.360 9.360 142,616 -0.18(-1.89%)
Jan 19, 2024 9.570 9.620 9.500 9.540 104,993 -0.06(-0.63%)
Jan 18, 2024 9.810 9.810 9.600 9.600 42,365 -0.21(-2.18%)
Jan 17, 2024 9.760 9.880 9.760 9.814 67,231 -0.02(-0.16%)
Jan 16, 2024 9.950 10.02 9.780 9.830 39,263 -0.26(-2.58%)
Jan 12, 2024 10.20 10.20 9.990 10.09 177,387 +0.21(+2.18%)
Jan 11, 2024 9.936 9.970 9.810 9.875 59,552 +0.02(+0.20%)
Jan 10, 2024 9.710 9.880 9.710 9.855 25,653 +0.03(+0.27%)
Jan 09, 2024 9.760 9.829 9.710 9.829 198,684 -0.01(-0.11%)
Jan 08, 2024 9.796 9.840 9.760 9.840 233,164 +0.04(+0.43%)
Jan 05, 2024 9.740 9.930 9.740 9.798 27,433 +0.01(+0.08%)
Jan 04, 2024 9.725 9.940 9.670 9.790 134,104 -0.17(-1.70%)
Jan 03, 2024 10.04 10.11 9.960 9.960 49,589 -0.16(-1.58%)
Jan 02, 2024 10.19 10.24 10.11 10.12 70,200 +0.00(+0.00%)
Dec 29, 2023 10.10 10.42 10.10 10.12 43,516 -0.12(-1.12%)
Dec 28, 2023 9.930 10.33 9.930 10.23 33,710 -0.06(-0.56%)
Dec 27, 2023 10.23 10.33 10.22 10.29 47,991 +0.00(+0.02%)
Dec 26, 2023 10.18 10.30 10.18 10.29 37,576 +0.08(+0.78%)
Dec 22, 2023 10.05 10.22 10.05 10.21 129,082 +0.18(+1.79%)
Dec 21, 2023 10.22 10.22 10.01 10.03 70,398 -0.06(-0.59%)
Dec 20, 2023 9.980 10.28 9.980 10.09 73,686 +0.25(+2.54%)
Dec 19, 2023 9.900 9.910 9.510 9.840 139,754 +0.26(+2.71%)
Dec 18, 2023 9.580 9.590 9.420 9.580 175,417 +0.10(+1.05%)
Dec 15, 2023 9.490 9.640 9.420 9.480 51,504 -0.25(-2.57%)
Dec 14, 2023 9.688 9.740 9.688 9.730 300,931 -0.07(-0.71%)
Dec 13, 2023 9.430 9.800 9.430 9.800 199,227 +0.32(+3.38%)
Dec 12, 2023 9.536 9.570 9.440 9.480 48,942 -0.10(-1.04%)
Dec 11, 2023 9.610 9.620 9.540 9.580 79,413 -0.02(-0.21%)
Dec 08, 2023 9.480 9.620 9.480 9.600 81,995 +0.07(+0.73%)
Dec 07, 2023 9.570 9.570 9.480 9.530 127,436 +0.02(+0.17%)
Dec 06, 2023 9.480 9.907 9.480 9.514 564,549 -0.12(-1.20%)
Dec 05, 2023 9.570 9.680 9.550 9.630 120,944 +0.10(+1.00%)
Dec 04, 2023 9.680 9.730 9.470 9.535 39,204 -0.19(-1.90%)
Dec 01, 2023 9.488 9.725 9.450 9.720 129,642 +0.14(+1.46%)
Nov 30, 2023 9.330 9.600 9.330 9.580 177,060 +0.13(+1.38%)
Nov 29, 2023 9.400 9.530 9.400 9.450 81,338 -0.09(-0.94%)
Nov 28, 2023 9.370 9.540 9.370 9.540 123,020 +0.13(+1.44%)
Nov 27, 2023 9.320 9.405 9.240 9.405 377,365 +0.15(+1.68%)
Nov 24, 2023 9.130 9.250 9.130 9.250 59,648 +0.34(+3.82%)
Nov 22, 2023 9.020 9.060 8.900 8.910 142,841 +0.27(+3.12%)
Nov 21, 2023 8.860 8.860 8.510 8.640 1,033,333 -0.33(-3.68%)
Nov 20, 2023 8.800 8.970 8.780 8.970 334,335 +0.21(+2.40%)
Nov 17, 2023 8.940 8.950 8.760 8.760 294,222 -0.07(-0.74%)
Nov 16, 2023 8.500 8.830 8.460 8.825 80,495 +0.29(+3.34%)
Nov 15, 2023 8.518 8.610 8.500 8.540 120,628 +0.00(+0.06%)
Nov 14, 2023 8.620 8.700 8.500 8.535 305,656 -0.06(-0.76%)
Nov 13, 2023 8.570 8.600 8.440 8.600 699,095 +0.03(+0.35%)
Nov 10, 2023 8.670 8.690 8.560 8.570 195,711 +0.11(+1.30%)
Nov 09, 2023 8.650 8.680 8.400 8.460 110,554 -0.19(-2.20%)
Nov 08, 2023 8.770 8.790 8.650 8.650 112,035 -0.17(-1.93%)
Nov 07, 2023 8.760 8.880 8.750 8.820 180,520 +0.11(+1.26%)
Nov 06, 2023 8.400 8.750 8.400 8.710 78,696 +0.25(+2.96%)
Nov 03, 2023 8.440 8.550 8.410 8.460 265,085 +0.07(+0.83%)
Nov 02, 2023 8.200 8.420 8.200 8.390 120,687 +0.19(+2.32%)
Nov 01, 2023 7.990 8.250 7.990 8.200 404,346 +0.28(+3.54%)
Oct 31, 2023 7.680 7.935 7.680 7.920 72,621 +0.09(+1.15%)
Oct 30, 2023 7.972 8.010 7.780 7.830 64,832 -0.03(-0.38%)
Oct 27, 2023 8.200 8.210 7.800 7.860 221,887 -0.05(-0.63%)
Oct 26, 2023 7.766 7.950 7.740 7.910 370,900 +0.29(+3.81%)
Oct 25, 2023 7.680 7.700 7.600 7.620 205,093 -0.09(-1.17%)
Oct 24, 2023 7.730 7.730 7.670 7.710 74,816 +0.02(+0.26%)
Oct 23, 2023 7.650 7.760 7.635 7.690 121,017 +0.14(+1.81%)
Oct 20, 2023 7.490 7.610 7.460 7.553 285,501 +0.08(+1.12%)
Oct 19, 2023 7.500 7.550 7.430 7.470 50,505 -0.07(-0.93%)
Oct 18, 2023 7.470 7.602 7.412 7.540 118,451 +0.02(+0.27%)
Oct 17, 2023 7.500 7.570 7.460 7.520 249,649 -0.09(-1.12%)
Oct 16, 2023 7.500 7.605 7.500 7.605 45,907 +0.20(+2.63%)
Oct 13, 2023 7.440 7.480 7.370 7.410 56,703 +0.02(+0.27%)
Oct 12, 2023 7.510 7.610 7.340 7.390 72,794 -0.14(-1.86%)
Oct 11, 2023 7.400 7.550 7.400 7.530 215,627 +0.17(+2.24%)
Oct 10, 2023 7.110 7.374 7.110 7.365 129,745 +0.27(+3.73%)
Oct 09, 2023 6.990 7.100 6.880 7.100 284,518 +0.12(+1.72%)
Oct 06, 2023 6.955 7.020 6.900 6.980 155,560 -0.01(-0.14%)
Oct 05, 2023 6.987 7.014 6.894 6.990 496,731 -0.04(-0.57%)
Oct 04, 2023 7.080 7.140 6.992 7.030 271,196 +0.10(+1.44%)
Oct 03, 2023 7.195 7.230 6.930 6.930 655,160 -0.07(-0.99%)
Oct 02, 2023 7.132 7.132 7.000 7.000 244,040 -0.14(-1.96%)
Sep 29, 2023 7.260 7.278 7.110 7.140 196,952 +0.17(+2.44%)
Sep 28, 2023 6.920 7.040 6.920 6.970 340,345 +0.02(+0.36%)
Sep 27, 2023 7.155 7.155 6.880 6.945 307,818 -0.15(-2.18%)
Sep 26, 2023 7.170 7.275 7.050 7.100 178,994 -0.12(-1.72%)
Sep 25, 2023 7.290 7.240 7.205 7.224 112,723 -0.11(-1.45%)
Sep 22, 2023 7.365 7.405 7.322 7.330 149,292 -0.01(-0.14%)
Sep 21, 2023 7.420 7.470 7.328 7.340 346,201 -0.16(-2.13%)
Sep 20, 2023 7.720 7.720 7.500 7.500 273,259 -0.13(-1.70%)
Sep 19, 2023 7.620 7.695 7.590 7.630 38,944 -0.03(-0.38%)
Sep 18, 2023 7.680 7.718 7.600 7.659 122,610 +0.05(+0.64%)
Sep 15, 2023 7.700 7.705 7.610 7.610 74,786 +0.01(+0.13%)
Sep 14, 2023 7.784 7.784 7.600 7.600 65,123 -0.07(-0.91%)
Sep 13, 2023 7.680 7.715 7.610 7.670 45,586 +0.19(+2.54%)
Sep 12, 2023 7.530 7.605 7.480 7.480 62,358 -0.03(-0.40%)
Sep 11, 2023 7.490 7.560 7.460 7.510 67,574 +0.09(+1.21%)
Sep 08, 2023 7.445 7.445 7.305 7.420 30,606 +0.10(+1.37%)
Sep 07, 2023 7.700 7.700 7.280 7.320 53,012 -0.05(-0.68%)
Sep 06, 2023 7.540 7.540 7.360 7.370 47,783 -0.09(-1.21%)
Sep 05, 2023 7.430 7.495 7.400 7.460 155,183 +0.06(+0.81%)
Sep 01, 2023 7.490 7.540 7.400 7.400 406,215 -0.02(-0.27%)
Aug 31, 2023 7.600 7.620 7.400 7.420 485,109 -0.24(-3.13%)
Aug 30, 2023 7.700 7.800 7.660 7.660 59,817 -0.18(-2.30%)
Aug 29, 2023 7.640 7.840 7.580 7.840 231,581 +0.21(+2.75%)
Aug 28, 2023 7.660 7.664 7.510 7.630 730,088 -0.02(-0.26%)
Aug 25, 2023 7.600 7.670 7.494 7.650 308,626 +0.00(+0.00%)
Aug 24, 2023 7.550 7.827 7.550 7.650 141,485 -0.22(-2.86%)
Aug 23, 2023 7.390 7.875 7.390 7.875 166,999 +0.33(+4.30%)
Aug 22, 2023 7.680 7.680 7.500 7.550 341,548 +0.00(+0.00%)
Aug 21, 2023 7.700 7.700 7.540 7.550 227,983 -0.29(-3.70%)
Aug 18, 2023 7.830 7.880 7.760 7.840 120,581 -0.00(-0.05%)
Aug 17, 2023 7.975 7.985 7.810 7.844 179,559 +0.01(+0.11%)
Aug 16, 2023 7.810 7.960 7.810 7.835 123,604 -0.12(-1.45%)
Aug 15, 2023 7.890 8.080 7.850 7.950 187,363 +0.08(+1.02%)
Aug 14, 2023 8.030 8.030 7.870 7.870 68,235 -0.06(-0.76%)
Aug 11, 2023 7.940 8.087 7.890 7.930 130,833 -0.06(-0.75%)
Aug 10, 2023 8.055 8.090 7.900 7.990 142,769 +0.05(+0.63%)
Aug 09, 2023 8.020 8.080 7.880 7.940 76,707 -0.10(-1.24%)
Aug 08, 2023 7.970 8.050 7.880 8.040 109,781 +0.04(+0.50%)
Aug 07, 2023 8.070 8.100 7.860 8.000 279,610 -0.31(-3.73%)
Aug 04, 2023 8.080 8.310 8.080 8.310 427,108 +0.30(+3.74%)
Aug 03, 2023 8.050 8.100 7.980 8.011 238,126 -0.08(-0.98%)
Aug 02, 2023 7.971 8.190 7.971 8.090 410,097 +0.11(+1.38%)
Aug 01, 2023 7.990 8.100 7.930 7.980 371,284 +0.00(+0.04%)
Jul 31, 2023 7.890 7.990 7.865 7.977 74,368 +0.13(+1.61%)
Jul 28, 2023 7.700 7.935 7.640 7.850 129,018 +0.15(+1.95%)
Jul 27, 2023 7.800 7.850 7.678 7.700 184,027 -0.05(-0.61%)
Jul 26, 2023 7.708 7.800 7.615 7.747 134,026 +0.13(+1.69%)
Jul 25, 2023 7.590 7.700 7.560 7.618 173,896 +0.04(+0.50%)
Jul 24, 2023 7.610 7.710 7.400 7.580 186,221 -0.02(-0.26%)
Jul 21, 2023 7.650 7.660 7.580 7.600 102,613 -0.04(-0.52%)
Jul 20, 2023 7.740 7.740 7.570 7.640 154,075 -0.06(-0.78%)
Jul 19, 2023 7.640 7.700 7.580 7.700 401,179 +0.10(+1.32%)
Jul 18, 2023 7.770 7.800 7.530 7.600 103,475 -0.28(-3.55%)
Jul 17, 2023 7.800 7.935 7.680 7.880 106,803 -0.04(-0.51%)
Jul 14, 2023 8.100 8.190 7.910 7.920 334,065 -0.17(-2.10%)
Jul 13, 2023 8.140 8.140 8.020 8.090 401,567 +0.22(+2.80%)
Jul 12, 2023 7.850 7.880 7.720 7.870 986,612 +0.70(+9.76%)
Jul 11, 2023 7.200 7.200 7.080 7.170 380,734 -0.09(-1.24%)
Jul 10, 2023 7.210 7.350 7.210 7.260 89,048 -0.12(-1.63%)
Jul 07, 2023 7.380 7.450 7.250 7.380 101,430 +0.22(+3.07%)
Jul 06, 2023 7.320 7.450 7.160 7.160 86,401 -0.41(-5.42%)
Jul 05, 2023 7.390 7.610 7.340 7.570 118,819 +0.10(+1.34%)
Jul 03, 2023 7.400 7.500 7.400 7.470 125,135 +0.07(+0.95%)
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 +0.51(+7.23%)
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%)
Apr 03, 2023 6.940 6.960 6.800 6.940 344,021 -0.11(-1.56%)
Mar 31, 2023 7.280 7.300 7.050 7.050 159,953 -0.14(-1.95%)
Mar 30, 2023 7.200 7.220 7.070 7.190 81,503 +0.17(+2.35%)
Mar 29, 2023 7.000 7.090 6.900 7.025 180,719 +0.03(+0.36%)
Mar 28, 2023 7.100 7.100 6.850 7.000 239,353 -0.21(-2.91%)
Mar 27, 2023 6.970 7.210 6.900 7.210 138,188 +0.20(+2.85%)
Mar 24, 2023 7.000 7.190 6.830 7.010 376,841 +0.03(+0.43%)
Mar 23, 2023 7.260 7.280 6.900 6.980 251,007 -0.18(-2.51%)
Mar 22, 2023 7.150 7.340 6.975 7.160 564,853 -0.19(-2.59%)
Mar 21, 2023 7.500 7.500 7.300 7.350 293,364 +0.07(+0.96%)
Mar 20, 2023 7.650 7.660 7.280 7.280 190,856 -0.51(-6.55%)
Mar 17, 2023 7.670 7.860 7.670 7.790 303,462 +0.06(+0.78%)
Mar 16, 2023 7.740 7.950 7.670 7.730 201,239 +0.44(+6.03%)
Mar 15, 2023 7.170 7.335 7.112 7.290 129,038 -0.01(-0.14%)
Mar 14, 2023 7.250 7.330 7.170 7.300 180,064 +0.13(+1.81%)
Mar 13, 2023 7.250 7.310 7.150 7.170 184,059 -0.27(-3.63%)
Mar 10, 2023 7.610 7.610 7.275 7.440 292,086 -0.24(-3.12%)
Mar 09, 2023 7.680 7.780 7.600 7.680 169,889 -0.03(-0.39%)
Mar 08, 2023 7.570 7.750 7.570 7.710 150,559 +0.22(+2.94%)
Mar 07, 2023 7.680 7.840 7.490 7.490 659,647 -0.35(-4.46%)
Mar 06, 2023 7.720 7.900 7.675 7.840 163,753 +0.18(+2.35%)
Mar 03, 2023 7.690 7.730 7.590 7.660 234,072 +0.20(+2.68%)
Mar 02, 2023 7.390 7.590 7.390 7.460 349,212 -0.01(-0.13%)
Mar 01, 2023 7.620 7.770 7.400 7.470 454,180 +0.08(+1.08%)
Feb 28, 2023 7.400 7.480 7.250 7.390 344,024 +0.13(+1.79%)
Feb 27, 2023 7.310 7.470 7.250 7.260 385,051 -0.10(-1.36%)
Feb 24, 2023 7.340 7.360 7.180 7.360 108,494 -0.14(-1.87%)
Feb 23, 2023 7.260 7.500 7.120 7.500 394,594 +0.35(+4.90%)
Feb 22, 2023 7.570 7.606 6.990 7.150 523,074 -0.34(-4.54%)
Feb 21, 2023 7.424 7.490 7.310 7.490 84,408 +0.09(+1.22%)
Feb 17, 2023 7.370 7.420 7.280 7.400 177,038 -0.00(-0.00%)
Feb 16, 2023 7.430 7.500 7.269 7.400 303,813 -0.26(-3.39%)
Feb 15, 2023 7.610 7.730 7.410 7.660 231,900 +0.24(+3.16%)
Feb 14, 2023 7.780 7.810 7.370 7.425 130,546 -0.17(-2.30%)
Feb 13, 2023 7.480 7.640 7.480 7.600 89,099 +0.30(+4.11%)
Feb 10, 2023 7.350 7.370 7.220 7.300 171,875 +0.03(+0.41%)
Feb 09, 2023 7.120 7.370 7.040 7.270 353,304 -0.02(-0.27%)
Feb 08, 2023 7.350 7.350 7.140 7.290 295,778 -0.14(-1.88%)
Feb 07, 2023 7.410 7.430 7.240 7.430 388,275 -0.14(-1.85%)
Feb 06, 2023 7.550 7.570 7.430 7.570 320,443 -0.17(-2.20%)
Feb 03, 2023 7.930 7.930 7.680 7.740 180,010 -0.20(-2.50%)
Feb 02, 2023 8.110 8.120 7.880 7.939 273,101 -0.11(-1.32%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.