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 )

9.100 +0.130 (+1.45%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	9.010	9.070	8.950	8.970	103,726	-0.12(-1.32%)
Apr 29, 2024	8.980	9.120	8.980	9.090	27,296	+0.16(+1.79%)
Apr 26, 2024	8.866	8.980	8.810	8.930	226,128	+0.40(+4.69%)
Apr 25, 2024	8.464	8.560	8.464	8.530	46,158	-0.13(-1.50%)
Apr 24, 2024	8.500	8.660	8.490	8.660	44,088	+0.03(+0.35%)
Apr 23, 2024	8.470	8.630	8.450	8.630	52,796	+0.11(+1.29%)
Apr 22, 2024	8.490	8.555	8.450	8.520	72,545	-0.06(-0.70%)
Apr 19, 2024	8.510	8.600	8.470	8.580	379,019	+0.14(+1.72%)
Apr 18, 2024	8.490	8.540	8.347	8.435	103,289	-0.00(-0.06%)
Apr 17, 2024	8.500	8.570	8.400	8.440	29,926	-0.06(-0.71%)
Apr 16, 2024	8.810	8.810	8.500	8.500	29,868	-0.31(-3.54%)
Apr 15, 2024	8.510	8.930	8.510	8.812	62,895	+0.21(+2.47%)
Apr 12, 2024	8.520	8.600	8.480	8.600	29,606	-0.10(-1.15%)
Apr 11, 2024	8.740	8.770	8.640	8.700	68,459	-0.02(-0.23%)
Apr 10, 2024	8.760	8.760	8.610	8.720	29,546	-0.22(-2.46%)
Apr 09, 2024	8.600	8.940	8.600	8.940	576,121	+0.46(+5.42%)
Apr 08, 2024	8.440	8.550	8.361	8.480	915,211	+0.13(+1.56%)
Apr 05, 2024	8.510	8.600	8.340	8.350	405,726	-0.20(-2.34%)
Apr 04, 2024	8.750	8.750	8.490	8.550	161,706	+0.06(+0.71%)
Apr 03, 2024	8.270	8.490	8.170	8.490	129,015	+0.17(+2.04%)
Apr 02, 2024	8.300	8.320	8.207	8.320	48,296	+0.02(+0.24%)
Apr 01, 2024	8.410	8.690	8.250	8.300	143,261	-0.20(-2.35%)
Mar 28, 2024	8.720	8.780	8.500	8.500	219,552	-0.31(-3.47%)
Mar 27, 2024	8.710	8.820	8.700	8.806	148,905	-0.13(-1.50%)
Mar 26, 2024	9.030	9.033	8.850	8.940	126,540	-0.18(-1.97%)
Mar 25, 2024	9.110	9.150	9.020	9.120	182,900	-0.06(-0.65%)
Mar 22, 2024	9.140	9.210	9.100	9.180	129,483	-0.06(-0.65%)
Mar 21, 2024	9.300	9.340	9.220	9.240	70,052	-0.01(-0.11%)
Mar 20, 2024	9.140	9.280	9.120	9.250	50,670	+0.08(+0.87%)
Mar 19, 2024	9.136	9.223	9.136	9.170	76,613	+0.00(+0.00%)
Mar 18, 2024	9.240	9.300	9.090	9.170	40,436	-0.19(-2.03%)
Mar 15, 2024	9.390	9.460	9.267	9.360	37,954	-0.03(-0.31%)
Mar 14, 2024	9.400	9.435	9.350	9.389	86,790	-0.01(-0.12%)
Mar 13, 2024	9.170	9.400	9.160	9.400	59,882	+0.31(+3.46%)
Mar 12, 2024	8.900	9.095	8.900	9.086	70,910	+0.15(+1.63%)
Mar 11, 2024	8.800	8.940	8.730	8.940	51,734	+0.24(+2.76%)
Mar 08, 2024	8.670	8.750	8.670	8.700	26,700	+0.05(+0.53%)
Mar 07, 2024	8.780	8.790	8.600	8.654	53,917	-0.09(-0.98%)
Mar 06, 2024	9.100	9.100	8.740	8.740	57,889	-0.41(-4.48%)
Mar 05, 2024	9.170	9.340	9.150	9.150	370,955	+0.00(+0.00%)
Mar 04, 2024	9.080	9.190	9.070	9.150	50,326	+0.01(+0.11%)

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