Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jbs S.A. ADR (OP: JBSAY )

10.55 +0.81 (+8.32%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 7.090 7.120 7.000 7.060 61,574 -0.25(-3.42%)
May 05, 2023 7.180 7.360 7.180 7.310 306,295 +0.22(+3.10%)
May 04, 2023 7.100 7.200 7.020 7.090 199,059 +0.11(+1.58%)
May 03, 2023 6.890 7.050 6.860 6.980 129,222 +0.13(+1.90%)
May 02, 2023 7.010 7.025 6.757 6.850 112,884 -0.26(-3.60%)
May 01, 2023 7.050 7.110 6.950 7.106 68,722 -0.00(-0.06%)
Apr 28, 2023 6.820 7.110 6.792 7.110 120,522 +0.33(+4.87%)
Apr 27, 2023 6.590 6.840 6.590 6.780 390,688 +0.21(+3.20%)
Apr 26, 2023 6.610 6.710 6.550 6.570 204,098 -0.03(-0.45%)
Apr 25, 2023 6.650 6.690 6.550 6.600 248,495 -0.12(-1.79%)
Apr 24, 2023 6.700 6.780 6.700 6.720 75,696 -0.07(-0.99%)
Apr 21, 2023 6.750 6.810 6.750 6.787 103,860 +0.06(+0.85%)
Apr 20, 2023 6.789 6.830 6.710 6.730 312,186 +0.00(+0.00%)
Apr 19, 2023 6.950 6.950 6.710 6.730 248,492 -0.22(-3.17%)
Apr 18, 2023 6.910 6.970 6.860 6.950 233,632 +0.00(+0.01%)
Apr 17, 2023 6.920 7.000 6.840 6.949 158,615 +0.17(+2.49%)
Apr 14, 2023 6.830 6.830 6.680 6.780 209,414 -0.15(-2.24%)
Apr 13, 2023 7.000 7.110 6.878 6.935 262,960 -0.16(-2.19%)
Apr 12, 2023 7.050 7.230 7.010 7.090 134,334 +0.06(+0.85%)
Apr 11, 2023 7.000 7.080 6.930 7.030 334,404 +0.21(+3.08%)
Apr 10, 2023 6.700 6.880 6.700 6.820 199,125 +0.02(+0.29%)
Apr 06, 2023 6.810 6.870 6.685 6.800 275,846 -0.18(-2.58%)
Apr 05, 2023 6.950 7.010 6.825 6.980 124,989 +0.07(+1.01%)
Apr 04, 2023 6.890 7.060 6.890 6.910 157,999 -0.03(-0.43%)
Apr 03, 2023 6.940 6.960 6.800 6.940 344,021 -0.11(-1.56%)
Mar 31, 2023 7.280 7.300 7.050 7.050 159,953 -0.14(-1.95%)
Mar 30, 2023 7.200 7.220 7.070 7.190 81,503 +0.17(+2.35%)
Mar 29, 2023 7.000 7.090 6.900 7.025 180,719 +0.03(+0.36%)
Mar 28, 2023 7.100 7.100 6.850 7.000 239,353 -0.21(-2.91%)
Mar 27, 2023 6.970 7.210 6.900 7.210 138,188 +0.20(+2.85%)
Mar 24, 2023 7.000 7.190 6.830 7.010 376,841 +0.03(+0.43%)
Mar 23, 2023 7.260 7.280 6.900 6.980 251,007 -0.18(-2.51%)
Mar 22, 2023 7.150 7.340 6.975 7.160 564,853 -0.19(-2.59%)
Mar 21, 2023 7.500 7.500 7.300 7.350 293,364 +0.07(+0.96%)
Mar 20, 2023 7.650 7.660 7.280 7.280 190,856 -0.51(-6.55%)
Mar 17, 2023 7.670 7.860 7.670 7.790 303,462 +0.06(+0.78%)
Mar 16, 2023 7.740 7.950 7.670 7.730 201,239 +0.44(+6.03%)
Mar 15, 2023 7.170 7.335 7.112 7.290 129,038 -0.01(-0.14%)
Mar 14, 2023 7.250 7.330 7.170 7.300 180,064 +0.13(+1.81%)
Mar 13, 2023 7.250 7.310 7.150 7.170 184,059 -0.27(-3.63%)
Mar 10, 2023 7.610 7.610 7.275 7.440 292,086 -0.24(-3.12%)
Mar 09, 2023 7.680 7.780 7.600 7.680 169,889 -0.03(-0.39%)
Mar 08, 2023 7.570 7.750 7.570 7.710 150,559 +0.22(+2.94%)
Mar 07, 2023 7.680 7.840 7.490 7.490 659,647 -0.35(-4.46%)
Mar 06, 2023 7.720 7.900 7.675 7.840 163,753 +0.18(+2.35%)
Mar 03, 2023 7.690 7.730 7.590 7.660 234,072 +0.20(+2.68%)
Mar 02, 2023 7.390 7.590 7.390 7.460 349,212 -0.01(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.