UK Markets closed

JBS S.A. (JBSAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.41+0.27 (+2.22%)
At close: 3:50PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202112.2612.5412.2012.4112.4173,493
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202111.8411.9511.7311.8711.8712,690,000
02 Sept 202111.9811.9811.6211.6211.628,390,000
01 Sept 202111.7412.2711.7412.1912.195,880,000
31 Aug 202112.1812.1811.7611.7611.764,470,000
30 Aug 202111.9612.1511.9012.0412.043,670,000
27 Aug 202112.0012.1011.9512.0412.045,310,000
26 Aug 202112.2512.2911.9811.9811.984,470,000
25 Aug 202112.3312.3712.1012.3712.372,880,000
25 Aug 20210.373983 Dividend
24 Aug 202112.5912.8912.5812.6512.2810,680,000
23 Aug 202112.1512.6512.1512.6512.288,360,000
20 Aug 202111.8712.2511.8712.1611.807,430,000
19 Aug 202111.6912.1011.6512.0111.657,740,000
18 Aug 202111.7211.9011.6911.9011.553,740,000
17 Aug 202112.0812.4011.6511.9511.6012,580,000
16 Aug 202111.7512.1211.7012.1211.7613,730,000
13 Aug 202112.0612.1711.9111.9211.5710,370,000
12 Aug 202112.5012.5011.8211.9811.6331,420,000
11 Aug 202112.4812.6412.4112.6412.271,790,000
10 Aug 202112.6012.6512.5112.6112.248,300,000
09 Aug 202112.8012.8312.4112.6612.2912,310,000
06 Aug 202112.4812.6512.2912.5012.136,530,000
05 Aug 202112.9513.0012.2112.2111.852,280,000
04 Aug 202112.6812.7112.4212.6012.232,680,000
03 Aug 202112.6412.7512.3612.7212.3461,300
02 Aug 2021------
30 Jul 202112.5212.5512.2112.2711.91160,000
29 Jul 202112.5312.8012.4712.5112.1459,100
28 Jul 202112.2012.5412.2012.4512.08316,200
27 Jul 202112.1912.3011.9312.0511.69259,400
26 Jul 202112.0412.2712.0412.0611.70120,700
23 Jul 202111.9211.9211.6011.7311.3888,800
22 Jul 202111.5311.7811.5311.7011.35203,200
21 Jul 202111.6611.6911.5011.5711.23106,000
20 Jul 202111.2811.6911.1811.5411.20144,900
19 Jul 202111.2011.2310.9510.9510.6343,300
16 Jul 202111.3711.4611.2311.2610.9315,300
15 Jul 202111.4911.5311.2711.3511.0175,100
14 Jul 202111.6911.7211.5611.6511.31141,800
13 Jul 202111.3611.5011.2411.4911.15128,100
12 Jul 202111.0411.3610.9011.3110.9852,700
09 Jul 202110.9011.2610.9011.0510.7224,900
08 Jul 202110.8811.2810.8311.1310.8040,600
07 Jul 202111.1011.1610.9111.1010.7790,200
06 Jul 202111.3111.3311.0511.0910.7682,700
02 Jul 202111.7711.8311.6111.6511.3177,400
01 Jul 202111.7511.7511.5211.5211.1826,300
30 Jun 202111.5311.8011.5111.5211.18134,700
29 Jun 202111.7011.7011.5611.7011.3521,700
28 Jun 202111.7611.8511.6511.8511.5059,000
25 Jun 202111.9311.9311.5211.6711.32151,200
24 Jun 202111.7011.9711.6811.9411.59286,900
23 Jun 202111.7011.7311.4511.5611.2275,900
22 Jun 202111.1411.4511.0911.4511.11103,500
21 Jun 202111.0411.2210.9911.2210.89181,800
18 Jun 202111.2211.2610.9911.0410.71251,100
17 Jun 202111.4211.4211.1811.2010.87198,500
16 Jun 202111.4911.6811.3011.3911.0561,700
15 Jun 202111.4411.5911.4111.5311.1957,000
14 Jun 202111.6311.7411.5811.7411.3937,700
11 Jun 202111.7611.7911.4011.5011.1695,000
10 Jun 202111.6311.7611.6211.6311.29152,800
09 Jun 202111.7111.7811.6211.7111.36104,300
08 Jun 202111.8311.8711.5911.6911.34117,200
07 Jun 202111.8711.9111.6411.8611.51100,200
04 Jun 202111.8111.9011.7211.8211.47279,100
03 Jun 202112.1112.1111.9812.0011.6557,200
02 Jun 202111.9112.1511.8912.1011.74241,600
01 Jun 202111.6412.1411.6412.1411.78336,500
28 May 202111.4711.6611.4611.6611.32101,900
27 May 202111.5211.6511.4411.5111.1748,100
26 May 202111.5911.6911.4611.5011.1648,100
25 May 202111.4411.5111.3611.3811.0434,300
24 May 202111.3411.4011.2311.2710.94192,900
21 May 202111.5211.5211.2311.3311.00311,700
20 May 202111.3011.5911.2711.5511.2113,200
19 May 202111.3511.4111.0711.3611.0222,200
18 May 202111.5011.5111.2611.4211.08449,900
17 May 202111.5811.6711.5311.6311.2920,800
14 May 202111.7111.8311.5611.6511.3190,000
13 May 202111.9312.0211.5311.5711.23300,100
12 May 202112.0012.0011.7111.7111.3655,100
11 May 202111.8612.2411.8612.2411.8820,900
10 May 202111.8312.0611.7812.0011.6510,600
07 May 202111.5311.8711.5311.8711.5233,100
06 May 202111.5211.7211.4611.6711.3245,900
05 May 202111.1711.5011.1211.5011.1653,700
04 May 202110.9011.3010.8611.3010.97217,600
03 May 202111.4511.4510.8310.8510.5341,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...