Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	8.680	8.680	8.400	8.470	5,021	-0.44(-4.94%)
Jan 29, 2015	8.950	8.950	8.900	8.910	6,848	+0.20(+2.30%)
Jan 28, 2015	8.750	8.890	8.710	8.710	14,030	-0.29(-3.22%)
Jan 27, 2015	8.480	9.170	8.480	9.000	8,773	+0.36(+4.17%)
Jan 26, 2015	8.550	8.640	8.500	8.640	28,720	+0.07(+0.82%)
Jan 23, 2015	8.440	8.570	8.440	8.570	20,541	-0.02(-0.23%)
Jan 22, 2015	8.680	8.720	8.590	8.590	3,487	+0.13(+1.54%)
Jan 21, 2015	8.440	8.510	8.390	8.460	9,239	+0.39(+4.83%)
Jan 20, 2015	8.140	8.180	8.020	8.070	5,550	-0.50(-5.83%)
Jan 16, 2015		8.570	8.570	8.570	0	+0.47(+5.80%)
Jan 15, 2015	8.060	8.105	8.045	8.100	3,796	+0.31(+3.98%)
Jan 14, 2015	7.910	7.930	7.770	7.790	6,600	+0.08(+1.04%)
Jan 13, 2015				7.710	0	-0.24(-3.02%)
Jan 12, 2015	7.940	8.020	7.910	7.950	9,590	+0.04(+0.44%)
Jan 09, 2015	7.910	7.940	7.820	7.915	4,036	-0.08(-0.94%)
Jan 08, 2015	7.990	7.990	7.990	7.990	100	+0.05(+0.63%)
Jan 07, 2015	7.980	8.040	7.940	7.940	9,065	+0.18(+2.32%)
Jan 06, 2015	7.805	7.870	7.760	7.760	38,705	+0.04(+0.52%)
Jan 05, 2015	7.750	7.820	7.695	7.720	22,875	-0.20(-2.53%)
Jan 02, 2015	8.070	8.070	7.820	7.920	22,786	-0.56(-6.60%)
Dec 30, 2014		8.480	8.480	8.480	0	+0.02(+0.24%)
Dec 29, 2014	8.310	8.550	8.290	8.460	30,900	+0.19(+2.30%)
Dec 26, 2014	8.190	8.270	8.170	8.270	5,708	-0.02(-0.24%)
Dec 24, 2014		8.290	8.290	8.290	0	-0.01(-0.12%)
Dec 23, 2014	8.290	8.300	8.210	8.300	4,219	-0.24(-2.81%)
Dec 22, 2014	8.430	8.700	7.690	8.540	23,728	-0.67(-7.27%)
Dec 19, 2014	9.000	9.250	9.000	9.210	3,513	+0.32(+3.60%)
Dec 18, 2014	9.200	9.400	8.890	8.890	9,083	-0.22(-2.41%)
Dec 17, 2014	8.460	9.110	8.460	9.110	120,439	+0.64(+7.56%)
Dec 16, 2014		8.580		8.470	5,667	-0.28(-3.20%)
Dec 15, 2014	8.865	8.865	8.510	8.750	193,464	+0.04(+0.46%)
Dec 12, 2014	8.950	8.950	8.710	8.710	2,120	-0.39(-4.29%)
Dec 11, 2014	8.770	9.120	8.750	9.100	13,193	+0.30(+3.41%)
Dec 10, 2014	8.700	8.900	8.660	8.800	7,508	+0.10(+1.15%)
Dec 09, 2014	8.670	8.748	8.530	8.700	19,376	+0.10(+1.16%)
Dec 08, 2014	8.890	8.890	8.450	8.600	15,159	-0.35(-3.91%)
Dec 05, 2014	8.830	8.950	8.800	8.950	27,786	+0.00(+0.00%)
Dec 04, 2014	8.760	8.950	8.760	8.950	21,525	-0.20(-2.19%)
Dec 03, 2014	8.880	9.170	8.880	9.150	23,009	+0.62(+7.27%)
Dec 02, 2014	8.700	8.700	8.400	8.530	16,870	-0.24(-2.74%)
Dec 01, 2014	8.400	8.950	8.400	8.770	2,300	-0.50(-5.39%)
Nov 28, 2014	9.360	9.400	9.270	9.270	10,100	-0.39(-4.04%)
Nov 26, 2014		9.660	9.660	9.660	0	-0.12(-1.18%)
Nov 25, 2014	9.730	9.790	9.730	9.775	5,136	+0.36(+3.77%)
Nov 24, 2014	9.540	9.640	9.420	9.420	5,939	-0.28(-2.85%)
Nov 21, 2014	9.200	9.700	9.200	9.696	52,066	+0.70(+7.74%)
Nov 20, 2014	9.140	9.140	8.940	9.000	36,648	+0.15(+1.69%)
Nov 19, 2014	8.940	8.940	8.850	8.850	800	+0.06(+0.68%)
Nov 18, 2014	8.545	8.790	8.520	8.790	11,228	+0.32(+3.78%)
Nov 17, 2014		8.480	8.400	8.470	18,200	-0.01(-0.12%)
Nov 14, 2014	8.430	8.600	8.410	8.480	34,472	-0.06(-0.70%)
Nov 13, 2014	8.850	8.850	8.540	8.540	1,330	-0.36(-4.04%)
Nov 12, 2014	8.800	8.900	8.800	8.900	1,430	+0.12(+1.37%)
Nov 11, 2014	8.750	8.780	8.580	8.780	7,709	-0.01(-0.11%)
Nov 10, 2014	8.770	8.790	8.770	8.790	5,000	+0.07(+0.80%)
Nov 07, 2014	8.540	8.720	8.540	8.720	6,159	+0.30(+3.56%)
Nov 06, 2014	8.540	8.540	8.380	8.420	19,598	-0.26(-3.00%)
Nov 05, 2014	8.700	8.780	8.620	8.680	14,300	-0.14(-1.59%)
Nov 04, 2014	8.575	8.820	8.575	8.820	500	+0.17(+1.97%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Jbs S.A. ADR (OP: JBSAY )

Historical Prices