UK markets open in 18 minutes

JBS S.A. (JBSAY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.66+0.03 (+0.35%)
At close: 03:59PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.508.668.498.668.6644,100
23 Apr 20248.478.638.458.638.6352,800
22 Apr 20248.488.568.458.528.5272,500
19 Apr 20248.518.608.478.588.58379,000
18 Apr 20248.498.548.358.448.44103,300
17 Apr 20248.508.578.408.448.4429,900
16 Apr 20248.818.818.508.508.5029,900
15 Apr 20248.518.938.518.818.8162,900
12 Apr 20248.528.608.488.608.6029,600
11 Apr 20248.748.778.648.708.7068,500
10 Apr 20248.768.768.618.728.7229,500
09 Apr 20248.608.948.608.948.94576,100
08 Apr 20248.508.558.448.488.48818,200
05 Apr 20248.518.608.348.358.35405,700
04 Apr 20248.758.758.498.558.55161,700
03 Apr 20248.308.498.178.498.49129,000
02 Apr 20248.308.328.218.328.3248,300
01 Apr 20248.418.698.258.308.30143,300
28 Mar 20248.728.788.508.508.50219,600
27 Mar 20248.718.828.708.818.81148,900
26 Mar 20249.039.038.858.948.94126,500
25 Mar 20249.119.159.029.129.12182,900
22 Mar 20249.149.219.109.189.18129,500
21 Mar 20249.309.349.229.249.2470,100
20 Mar 20249.149.289.129.259.2550,700
19 Mar 20249.149.229.149.179.1776,600
18 Mar 20249.309.309.099.179.1740,400
15 Mar 20249.399.469.279.369.3638,000
14 Mar 20249.409.449.359.399.3986,800
13 Mar 20249.179.409.169.409.4059,900
12 Mar 20248.969.108.909.099.0969,700
11 Mar 20248.778.948.738.948.9451,700
08 Mar 20248.678.758.678.708.7026,700
07 Mar 20248.788.798.608.658.6553,900
06 Mar 20249.109.108.748.748.7457,900
05 Mar 20249.179.349.159.159.15371,000
04 Mar 20249.119.199.079.159.1550,300
01 Mar 20249.419.419.149.149.1419,500
29 Feb 20249.219.329.189.329.32114,400
28 Feb 20249.309.309.029.029.02109,700
27 Feb 20249.079.309.039.249.24111,000
26 Feb 20248.778.918.778.858.85183,900
23 Feb 20248.468.578.468.488.48100,300
22 Feb 20248.918.918.688.688.6863,700
21 Feb 20248.828.988.738.948.9432,600
20 Feb 20248.898.988.898.968.9637,900
16 Feb 20248.979.008.848.988.9887,700
15 Feb 20249.119.158.958.958.9548,000
14 Feb 20248.859.128.858.978.9780,400
13 Feb 20248.938.938.838.898.8913,100
12 Feb 20248.809.108.809.029.0285,400
09 Feb 20249.169.178.968.998.9986,000
08 Feb 20249.259.349.149.279.27247,400
07 Feb 20249.409.489.409.449.4495,700
06 Feb 20249.459.589.359.359.3529,000
05 Feb 20249.309.419.249.419.4174,600
02 Feb 20249.199.219.039.179.1731,300
01 Feb 20249.399.399.259.309.3030,600
31 Jan 20249.539.629.409.419.41126,200
30 Jan 20249.489.529.409.439.4363,100
29 Jan 20249.709.739.539.639.6373,300
26 Jan 20249.8810.359.849.869.86136,000
25 Jan 20249.749.839.719.779.7748,700
24 Jan 20249.819.849.689.749.7493,700
23 Jan 20249.549.879.529.879.8761,900
22 Jan 20249.559.579.369.369.36142,600
19 Jan 20249.579.629.509.549.54105,000
18 Jan 20249.819.819.609.609.6042,400
17 Jan 20249.769.889.769.819.8167,200
16 Jan 20249.9510.029.789.839.8339,300
12 Jan 202410.2010.209.9910.0910.09177,400
11 Jan 20249.969.979.819.889.8859,600
10 Jan 20249.719.889.719.869.8625,700
09 Jan 20249.769.839.719.839.83198,700
08 Jan 20249.799.849.769.849.84233,200
05 Jan 20249.749.939.749.809.8027,400
04 Jan 20249.949.949.679.799.79134,100
03 Jan 202410.0310.119.969.969.9649,600
02 Jan 202410.1910.2510.1110.1210.1270,200
29 Dec 202310.1010.4210.1010.1210.1243,500
28 Dec 20239.9310.339.9310.2410.2433,700
27 Dec 202310.2510.3310.2210.2910.2948,000
26 Dec 202310.1810.3010.1810.2910.2937,600
22 Dec 202310.0510.2210.0510.2110.21129,100
21 Dec 202310.2210.2210.0110.0310.0370,400
20 Dec 20239.9810.289.9810.0910.0973,700
19 Dec 20239.909.919.519.849.84139,800
18 Dec 20239.589.599.429.589.58175,400
15 Dec 20239.499.649.429.489.4851,500
14 Dec 20239.739.749.699.739.73300,900
13 Dec 20239.439.809.439.809.80199,200
12 Dec 20239.579.579.449.489.4848,900
11 Dec 20239.619.629.549.589.5879,400
08 Dec 20239.489.629.489.609.6082,000
07 Dec 20239.579.579.489.539.53127,400
06 Dec 20239.489.599.489.519.51439,500
05 Dec 20239.579.689.559.639.63120,900
04 Dec 20239.709.739.479.549.5439,200
01 Dec 20239.499.739.459.729.72129,600
30 Nov 20239.339.609.339.589.58177,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...