Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Jbs S.A. ADR (OP: JBSAY )

10.37 +0.19 (+1.89%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 10.44 10.49 10.18 10.18 149,143 -0.65(-6.00%)
Jun 14, 2024 10.67 10.96 10.53 10.83 282,632 -0.17(-1.55%)
Jun 13, 2024 10.64 11.07 10.64 11.00 116,553 +0.31(+2.90%)
Jun 12, 2024 10.93 10.96 10.66 10.69 27,965 -0.38(-3.43%)
Jun 11, 2024 10.88 11.07 10.87 11.07 138,204 +0.08(+0.73%)
Jun 10, 2024 10.88 10.99 10.80 10.99 145,499 +0.11(+1.01%)
Jun 07, 2024 10.97 11.04 10.79 10.88 1,002,456 -0.13(-1.18%)
Jun 06, 2024 10.96 11.12 10.87 11.01 79,952 +0.27(+2.51%)
Jun 05, 2024 10.79 10.88 10.62 10.74 224,220 -0.26(-2.36%)
Jun 04, 2024 10.69 11.00 10.64 11.00 326,614 -0.14(-1.26%)
Jun 03, 2024 10.84 11.14 10.68 11.14 242,521 +0.08(+0.72%)
May 31, 2024 11.11 11.11 10.86 11.06 98,640 -0.07(-0.63%)
May 30, 2024 11.25 11.35 10.98 11.13 38,442 +0.08(+0.72%)
May 29, 2024 11.06 11.20 11.01 11.05 191,100 -0.11(-0.99%)
May 28, 2024 11.26 11.26 10.96 11.16 43,056 -0.14(-1.28%)
May 24, 2024 11.34 11.38 11.26 11.30 85,005 -0.05(-0.48%)
May 23, 2024 11.31 11.37 11.19 11.36 58,821 +0.04(+0.35%)
May 22, 2024 11.29 11.59 11.22 11.32 285,110 -0.18(-1.57%)
May 21, 2024 11.34 11.50 11.22 11.50 520,689 +0.01(+0.09%)
May 20, 2024 11.40 11.54 11.34 11.49 57,606 +0.10(+0.88%)
May 17, 2024 11.15 11.40 10.98 11.39 153,780 +0.33(+2.98%)
May 16, 2024 10.65 11.06 10.65 11.06 140,950 +0.47(+4.44%)
May 15, 2024 10.47 10.65 10.34 10.59 251,886 +0.85(+8.73%)
May 14, 2024 9.805 9.860 9.720 9.740 71,618 -0.01(-0.10%)
May 13, 2024 9.580 9.750 9.570 9.750 156,387 +0.20(+2.09%)
May 10, 2024 9.490 9.550 9.420 9.550 188,054 +0.00(+0.00%)
May 09, 2024 9.380 9.550 9.340 9.550 159,706 -0.01(-0.10%)
May 08, 2024 9.600 9.660 9.510 9.560 183,843 -0.02(-0.21%)
May 07, 2024 9.445 9.600 9.445 9.580 122,044 +0.12(+1.27%)
May 06, 2024 9.450 9.480 9.240 9.460 102,794 +0.01(+0.11%)
May 03, 2024 9.400 9.550 9.380 9.450 50,688 +0.10(+1.07%)
May 02, 2024 9.350 9.560 9.320 9.350 375,184 +0.25(+2.75%)
May 01, 2024 9.570 9.570 8.930 9.100 20,754 +0.13(+1.45%)
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%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.