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 (%)
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%)

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