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 )

11.39 +0.33 (+2.98%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2012	6.000	6.000	6.000	6.000	0	-0.05(-0.83%)
May 25, 2012	6.110	6.260	6.040	6.050	7,542	+0.26(+4.49%)
May 24, 2012	5.870	5.870	5.790	5.790	2,000	-0.15(-2.53%)
May 18, 2012		5.940	5.940	5.940	0	-0.01(-0.17%)
May 17, 2012	6.210	6.300	5.920	5.950	16,074	-0.43(-6.74%)
May 16, 2012	6.680	6.680	6.280	6.380	8,390	-0.60(-8.60%)
May 15, 2012	7.030	7.140	6.960	6.980	3,083	-0.46(-6.18%)
May 14, 2012	7.440	7.440	7.440	7.440	1,446	-0.06(-0.80%)
May 11, 2012	7.620	7.620	7.460	7.500	1,683	+0.06(+0.81%)
May 10, 2012	7.310	7.440	7.310	7.440	1,062	+0.17(+2.34%)
May 09, 2012	7.310	7.310	7.270	7.270	6,833	-0.47(-6.07%)
May 08, 2012	7.740	7.740	7.740	7.740	315	+0.04(+0.52%)
May 07, 2012	7.640	7.700	7.640	7.700	665	+0.05(+0.65%)
May 04, 2012	7.860	7.880	7.650	7.650	6,000	-0.19(-2.42%)
May 03, 2012	7.840	7.840	7.840	7.840	300	+0.07(+0.90%)
May 01, 2012		7.770	7.770	7.770	0	-0.34(-4.19%)
Apr 27, 2012		8.110	8.110	8.110	0	+0.08(+1.00%)
Apr 26, 2012	7.820	8.160	7.820	8.030	2,100	+0.61(+8.22%)
Apr 24, 2012		7.420	7.420	7.420	0	-1.06(-12.50%)
Apr 19, 2012		8.480	8.480	8.480	0	+0.39(+4.82%)
Apr 18, 2012	8.090	8.090	8.090	8.090	650	+0.13(+1.63%)
Apr 17, 2012	7.980	7.980	7.960	7.960	1,200	+0.30(+3.92%)
Apr 16, 2012	7.660	7.660	7.660	7.660	500	-0.13(-1.67%)
Apr 13, 2012	7.850	7.850	7.790	7.790	3,200	-0.06(-0.76%)
Apr 12, 2012	7.680	7.860	7.680	7.850	700	+0.05(+0.64%)
Apr 11, 2012	7.820	7.820	7.800	7.800	1,000	-0.41(-4.99%)
Apr 10, 2012	8.210	8.210	8.200	8.210	1,100	-0.14(-1.68%)
Apr 05, 2012		8.350	8.350	8.350	0	-0.10(-1.18%)
Apr 02, 2012		8.450	8.450	8.450	0	+0.01(+0.12%)
Mar 29, 2012	8.440	8.440	8.440	8.440	0	+0.22(+2.68%)
Mar 28, 2012	8.230	8.230	8.220	8.220	1,000	-0.31(-3.63%)
Mar 27, 2012	8.530	8.530	8.530	8.530	500	-0.27(-3.07%)
Mar 22, 2012		8.800	8.800	8.800	0	-0.07(-0.79%)
Mar 21, 2012	8.850	8.870	8.850	8.870	8,031	+0.05(+0.57%)
Mar 20, 2012	8.820	8.820	8.820	8.820	500	-0.25(-2.76%)
Mar 19, 2012	9.160	9.160	9.070	9.070	2,135	+0.03(+0.33%)
Mar 16, 2012	9.000	9.050	9.000	9.040	9,191	+0.03(+0.33%)
Mar 14, 2012		9.010	9.010	9.010	0	+0.08(+0.90%)
Mar 13, 2012	9.050	9.050	8.930	8.930	1,500	+0.26(+3.00%)
Mar 12, 2012	8.670	8.670	8.670	8.670	100	-0.55(-5.97%)
Mar 09, 2012	9.220	9.220	9.220	9.220	120	-0.12(-1.28%)
Mar 07, 2012		9.340	9.340	9.340	0	-0.10(-1.06%)
Mar 02, 2012		9.440	9.440	9.440	0	+0.16(+1.72%)

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