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, 2019	7.290	7.290	7.170	7.170	13,196	-0.13(-1.85%)
Feb 27, 2019	7.250	7.305	7.200	7.305	57,465	+0.05(+0.76%)
Feb 26, 2019	7.290	7.306	7.240	7.250	10,219	-0.12(-1.69%)
Feb 25, 2019	7.425	7.425	7.375	7.375	1,507	-0.12(-1.67%)
Feb 22, 2019	7.410	7.510	7.400	7.500	72,200	+0.20(+2.74%)
Feb 21, 2019	7.450	7.450	7.250	7.300	99,770	-0.33(-4.33%)
Feb 20, 2019	7.820	7.820	7.600	7.630	14,322	-0.16(-2.05%)
Feb 19, 2019	7.880	7.955	7.790	7.790	10,955	-0.21(-2.62%)
Feb 15, 2019	7.849	8.010	7.780	8.000	52,500	+0.31(+4.03%)
Feb 14, 2019	7.501	7.750	7.490	7.690	124,504	+0.06(+0.79%)
Feb 13, 2019	7.760	7.760	7.400	7.630	33,381	-0.07(-0.91%)
Feb 12, 2019	7.725	7.830	7.700	7.700	28,266	+0.12(+1.58%)
Feb 11, 2019	7.660	7.660	7.500	7.580	8,228	+0.00(+0.00%)
Feb 08, 2019	7.750	7.750	7.400	7.580	7,000	-0.06(-0.79%)
Feb 07, 2019	7.590	7.660	7.520	7.640	10,948	+0.12(+1.60%)
Feb 06, 2019	7.750	7.810	7.520	7.520	39,143	-0.62(-7.67%)
Feb 05, 2019	8.110	8.200	8.070	8.145	23,176	+0.06(+0.80%)
Feb 04, 2019	8.080	8.130	8.050	8.080	64,582	+0.01(+0.12%)
Feb 01, 2019	8.240	8.270	8.060	8.070	228,800	-0.20(-2.36%)
Jan 31, 2019	8.390	8.590	8.250	8.265	202,023	+0.07(+0.79%)
Jan 30, 2019	7.985	8.420	7.960	8.200	272,694	+0.35(+4.46%)
Jan 29, 2019	7.820	7.860	7.810	7.850	44,059	+0.03(+0.38%)
Jan 28, 2019	7.510	7.820	7.510	7.820	22,105	+0.15(+1.89%)
Jan 25, 2019	7.945	8.000	7.590	7.675	25,400	+0.10(+1.39%)
Jan 24, 2019	7.390	7.575	7.390	7.570	49,899	+0.19(+2.57%)
Jan 23, 2019	7.250	7.435	7.250	7.380	27,988	+0.22(+3.07%)
Jan 22, 2019	7.400	7.400	7.030	7.160	38,536	+0.00(+0.07%)
Jan 18, 2019	7.310	7.310	7.130	7.155	45,100	+0.07(+0.99%)
Jan 17, 2019	6.920	7.140	6.910	7.085	47,737	+0.13(+1.94%)
Jan 16, 2019	6.780	6.970	6.780	6.950	297,396	+0.22(+3.27%)
Jan 15, 2019	6.710	6.750	6.680	6.730	6,432	-0.03(-0.52%)
Jan 14, 2019	6.725	6.810	6.690	6.765	144,433	+0.11(+1.73%)
Jan 11, 2019	6.610	6.700	6.545	6.650	57,200	+0.21(+3.26%)
Jan 10, 2019	6.480	6.540	6.350	6.440	195,398	-0.15(-2.23%)
Jan 09, 2019	6.640	6.640	6.537	6.587	36,642	+0.01(+0.18%)
Jan 08, 2019	6.540	6.575	6.490	6.575	69,829	+0.13(+2.02%)
Jan 07, 2019	6.740	6.740	6.390	6.445	107,232	-0.28(-4.16%)
Jan 04, 2019	6.370	6.850	6.370	6.725	76,900	+0.28(+4.43%)
Jan 03, 2019	6.440	6.470	6.330	6.440	113,636	+0.04(+0.63%)
Jan 02, 2019	6.000	6.425	6.000	6.400	84,983	+0.48(+8.02%)
Dec 31, 2018	6.060	6.060	5.860	5.925	17,100	+0.04(+0.77%)
Dec 28, 2018	5.955	6.060	5.880	5.880	8,700	+0.06(+1.03%)
Dec 27, 2018	5.780	5.850	5.750	5.820	7,133	-0.01(-0.17%)
Dec 26, 2018	5.950	5.950	5.780	5.830	30,215	-0.26(-4.27%)
Dec 24, 2018	5.760	6.290	5.760	6.090	7,200	+0.17(+2.87%)
Dec 21, 2018	6.125	6.130	5.920	5.920	10,700	-0.13(-2.15%)
Dec 20, 2018	5.900	6.300	5.860	6.050	69,270	+0.15(+2.54%)
Dec 19, 2018	6.150	6.230	5.900	5.900	50,302	-0.15(-2.48%)
Dec 18, 2018	6.170	6.220	6.020	6.050	101,444	-0.06(-0.98%)
Dec 17, 2018	6.150	6.200	6.060	6.110	33,974	-0.19(-3.02%)
Dec 14, 2018	6.160	6.300	6.130	6.300	43,100	+0.05(+0.80%)
Dec 13, 2018	6.115	6.250	5.990	6.250	106,426	+0.32(+5.40%)
Dec 12, 2018	6.000	6.120	5.930	5.930	188,479	+0.03(+0.51%)
Dec 11, 2018	5.940	5.990	5.750	5.900	14,580	-0.03(-0.51%)
Dec 10, 2018	6.156	6.156	5.900	5.930	53,294	-0.30(-4.82%)
Dec 07, 2018	6.220	6.288	6.075	6.230	115,000	-0.11(-1.74%)
Dec 06, 2018	6.200	6.340	6.060	6.340	248,873	+0.41(+6.82%)
Dec 04, 2018	6.120	6.120	5.860	5.935	72,200	-0.19(-3.02%)

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