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 )

11.16 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	6.530	6.530	6.350	6.350	0	-0.29(-4.37%)
Feb 27, 2014	6.340	6.640	6.340	6.640	16,625	+0.34(+5.40%)
Feb 26, 2014	6.350	6.350	6.260	6.300	23,779	-0.09(-1.41%)
Feb 25, 2014	6.475	6.550	6.380	6.390	4,650	-0.21(-3.18%)
Feb 24, 2014	6.650	6.650	6.580	6.600	2,300	+0.13(+2.01%)
Feb 21, 2014	6.350	6.610	6.350	6.470	0	+0.08(+1.25%)
Feb 20, 2014	6.310	6.390	6.310	6.390	7,458	+0.26(+4.24%)
Feb 19, 2014	6.020	6.130	6.010	6.130	20,400	-0.07(-1.13%)
Feb 18, 2014	6.510	6.510	6.200	6.200	9,307	-0.58(-8.55%)
Feb 14, 2014		6.780	6.780	6.780	0	+0.21(+3.27%)
Feb 13, 2014	6.430	6.565	6.420	6.565	11,279	-0.06(-0.98%)
Feb 12, 2014	6.690	6.690	6.630	6.630	3,262	-0.15(-2.21%)
Feb 11, 2014	6.600	6.780	6.570	6.780	17,570	+0.15(+2.26%)
Feb 10, 2014	6.690	6.690	6.630	6.630	4,350	-0.15(-2.14%)
Feb 07, 2014	6.770	6.780	6.620	6.775	0	+0.04(+0.67%)
Feb 06, 2014	6.570	6.790	6.570	6.730	19,368	+0.21(+3.22%)
Feb 05, 2014	6.710	6.710	6.500	6.520	57,281	-0.36(-5.23%)
Feb 04, 2014	6.620	6.880	6.510	6.880	16,197	+0.19(+2.84%)
Feb 03, 2014	6.920	6.920	6.680	6.690	99,698	-0.42(-5.91%)
Jan 31, 2014	7.040	7.110	7.040	7.110	0	+0.13(+1.86%)
Jan 28, 2014		6.980	6.980	6.980	0	+0.03(+0.50%)
Jan 27, 2014	6.970	6.970	6.946	6.946	350	+0.06(+0.81%)
Jan 24, 2014	6.890	6.890	6.890	6.890	0	+0.20(+2.99%)
Jan 23, 2014	7.140	7.150	6.676	6.690	19,775	-0.43(-5.99%)
Jan 22, 2014	7.117	7.117	7.117	7.117	285	-0.13(-1.84%)
Jan 21, 2014	7.410	7.410	7.250	7.250	2,930	-0.29(-3.85%)
Jan 17, 2014		7.540	7.540	7.540	0	+0.04(+0.53%)
Jan 16, 2014	7.490	7.530	7.490	7.500	940	-0.02(-0.27%)
Jan 15, 2014	7.580	7.580	7.520	7.520	219	+0.23(+3.16%)
Jan 14, 2014	7.299	7.300	7.290	7.290	1,250	+0.07(+0.97%)
Jan 13, 2014	7.380	7.380	7.220	7.220	12,274	-0.08(-1.12%)
Jan 09, 2014	7.302	7.302	7.302	7.302	0	-0.03(-0.39%)
Jan 08, 2014	7.330	7.330	7.330	7.330	170	+0.04(+0.48%)
Jan 07, 2014	7.309	7.350	7.290	7.295	3,300	+0.29(+4.21%)
Jan 06, 2014	7.075	7.080	6.980	7.000	7,400	-0.12(-1.69%)
Jan 02, 2014	7.120	7.120	7.120	7.120	0	-0.22(-3.00%)
Dec 31, 2013		7.340	7.340	7.340	0	-0.19(-2.52%)
Dec 30, 2013	7.530	7.530	7.500	7.530	9,053	+0.06(+0.80%)
Dec 27, 2013	7.400	7.470	7.400	7.470	28,400	+0.12(+1.63%)
Dec 26, 2013	7.350	7.350	7.350	7.350	1,500	-0.03(-0.41%)
Dec 23, 2013		7.380	7.380	7.380	0	-0.14(-1.86%)
Dec 20, 2013	7.400	7.520	7.360	7.520	12,926	+0.22(+3.01%)
Dec 19, 2013	7.160	7.300	7.110	7.300	33,967	+0.20(+2.82%)
Dec 18, 2013	7.095	7.360	7.060	7.100	6,560	+0.08(+1.14%)
Dec 17, 2013	7.020	7.020	7.020	7.020	250	+0.01(+0.14%)
Dec 16, 2013	7.030	7.030	7.010	7.010	2,179	+0.25(+3.70%)
Dec 13, 2013	6.800	6.800	6.760	6.760	0	+0.06(+0.90%)
Dec 12, 2013	6.690	6.700	6.690	6.700	8,700	-0.06(-0.89%)
Dec 11, 2013	6.840	6.840	6.660	6.760	11,620	-0.25(-3.57%)
Dec 10, 2013	7.025	7.025	6.910	7.010	3,700	+0.11(+1.59%)
Dec 09, 2013	6.840	7.000	6.840	6.900	9,400	+0.07(+1.02%)
Dec 06, 2013	6.630	6.830	6.620	6.830	19,467	-0.01(-0.15%)
Dec 05, 2013	6.560	6.840	6.560	6.840	5,000	+0.33(+5.07%)
Dec 04, 2013	6.740	6.850	6.510	6.510	14,937	-0.38(-5.52%)
Dec 03, 2013	7.000	7.000	6.790	6.890	18,927	-0.21(-2.96%)

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