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 )

10.55 +0.37 (+3.63%)

Streaming Delayed Price Updated: 3:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	7.370	7.420	7.260	7.260	26,661	-0.17(-2.29%)
Oct 30, 2013	7.450	7.460	7.430	7.430	22,500	-0.11(-1.46%)
Oct 28, 2013		7.540	7.540	7.540	0	+0.04(+0.53%)
Oct 24, 2013	7.500	7.500	7.500	7.500	0	-0.06(-0.79%)
Oct 22, 2013		7.560	7.560	7.560	0	+0.13(+1.75%)
Oct 21, 2013	7.570	7.570	7.430	7.430	4,914	-0.03(-0.40%)
Oct 18, 2013	7.690	7.700	7.460	7.460	8,951	-0.14(-1.84%)
Oct 17, 2013	7.540	7.600	7.520	7.600	2,639	-0.15(-1.94%)
Oct 16, 2013	7.850	7.940	7.640	7.750	11,580	+0.23(+3.06%)
Oct 15, 2013	7.570	7.670	7.520	7.520	7,355	-0.08(-1.05%)
Oct 14, 2013	7.400	7.600	7.400	7.600	9,411	+0.20(+2.70%)
Oct 11, 2013	7.160	7.450	7.160	7.400	7,711	+0.35(+4.96%)
Oct 10, 2013	7.000	7.050	6.980	7.050	5,164	+0.09(+1.29%)
Oct 09, 2013	6.880	6.960	6.880	6.960	15,025	+0.20(+2.96%)
Oct 08, 2013	6.910	6.910	6.760	6.760	25,640	-0.09(-1.31%)
Oct 04, 2013		6.850	6.850	6.850	0	-0.10(-1.44%)
Oct 03, 2013	6.950	6.950	6.950	6.950	4,940	+0.10(+1.46%)
Oct 02, 2013	6.850	6.850	6.850	6.850	160	+0.05(+0.74%)
Oct 01, 2013	7.000	7.000	6.800	6.800	660	-0.10(-1.45%)
Sep 27, 2013	6.920	6.920	6.880	6.900	2,900	+0.11(+1.62%)
Sep 26, 2013	6.870	6.870	6.790	6.790	45,000	-0.02(-0.29%)
Sep 25, 2013	7.000	7.000	6.810	6.810	44,188	-0.24(-3.40%)
Sep 24, 2013	6.970	7.100	6.950	7.050	15,750	+0.15(+2.17%)
Sep 23, 2013	6.870	6.950	6.840	6.900	13,316	-0.04(-0.58%)
Sep 20, 2013	6.900	6.940	6.770	6.940	13,703	-0.40(-5.45%)
Sep 19, 2013	7.340	7.340	7.340	7.340	100	+0.10(+1.38%)
Sep 18, 2013	7.240	7.240	7.240	7.240	1,000	+0.36(+5.23%)
Sep 17, 2013	6.690	6.880	6.690	6.880	7,060	+0.26(+3.93%)
Sep 16, 2013	6.770	6.770	6.620	6.620	900	-0.14(-2.07%)
Sep 13, 2013	6.830	6.830	6.760	6.760	13,764	-0.11(-1.60%)
Sep 12, 2013	6.990	6.990	6.860	6.870	11,004	-0.18(-2.55%)
Sep 11, 2013	6.790	7.050	6.750	7.050	7,401	+0.24(+3.52%)
Sep 10, 2013	6.810	6.810	6.810	6.810	400	+0.00(+0.00%)
Sep 09, 2013	6.780	6.910	6.780	6.810	2,630	+0.31(+4.77%)
Sep 05, 2013		6.500	6.500	6.500	0	+0.23(+3.67%)
Sep 04, 2013	6.250	6.270	6.250	6.270	10,227	-0.08(-1.26%)
Sep 03, 2013	6.240	6.350	6.240	6.350	1,535	+0.15(+2.42%)
Aug 30, 2013	6.200	6.200	6.130	6.200	6,575	-0.05(-0.80%)
Aug 29, 2013	6.250	6.250	6.250	6.250	2,000	+0.12(+1.96%)
Aug 28, 2013	6.050	6.240	6.020	6.130	33,577	+0.10(+1.66%)
Aug 27, 2013	5.980	6.030	5.910	6.030	36,274	+0.01(+0.17%)
Aug 26, 2013	6.300	6.340	6.020	6.020	15,654	-0.18(-2.90%)
Aug 23, 2013	6.140	6.250	6.100	6.200	16,600	-0.12(-1.90%)
Aug 21, 2013		6.320	6.320	6.320	0	+0.01(+0.16%)
Aug 20, 2013	6.350	6.350	6.310	6.310	18,250	-0.01(-0.16%)
Aug 19, 2013	6.300	6.360	6.300	6.320	98,864	-0.11(-1.71%)
Aug 16, 2013	6.330	6.430	6.330	6.430	69,154	+0.06(+0.94%)
Aug 15, 2013	6.520	6.520	6.320	6.370	33,654	-0.10(-1.55%)
Aug 14, 2013	6.500	6.500	6.410	6.470	35,900	+0.06(+0.94%)
Aug 13, 2013	6.550	6.550	6.350	6.410	15,750	-0.09(-1.38%)
Aug 12, 2013	6.740	6.740	6.500	6.500	11,000	-0.18(-2.69%)
Aug 09, 2013	6.500	6.780	6.500	6.680	10,050	+0.29(+4.54%)
Aug 08, 2013	6.030	6.390	6.030	6.390	43,682	+0.33(+5.45%)
Aug 07, 2013	6.110	6.110	5.990	6.060	14,100	-0.08(-1.30%)
Aug 06, 2013	6.120	6.140	6.100	6.140	6,800	+0.02(+0.33%)
Aug 05, 2013	6.000	6.150	6.000	6.120	139,759	-0.03(-0.49%)
Aug 02, 2013	6.050	6.200	5.920	6.150	125,700	-0.05(-0.81%)

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