Advertisement
U.S. Markets open in 1 hr 32 mins
S&P Futures
5,969.75 +11.50 (+0.19%) Dow Futures
43,964.00 +63.00 (+0.14%) Nasdaq Futures
20,958.75 +64.75 (+0.31%) Russell 2000 Futures
2,417.30 +11.50 (+0.48%) Crude Oil
70.96 -0.73 (-1.02%) Gold
2,677.30 +1.00 (+0.04%)
JBS S.A. (JBSAY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Follow
At close: 03:55PM EST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | - | - | - | - | - | - |
| Nov 06, 2024 | 12.52 | 12.99 | 12.52 | 12.99 | 12.99 | 53,300 |
| Nov 05, 2024 | 12.38 | 12.50 | 12.25 | 12.50 | 12.50 | 46,100 |
| Nov 04, 2024 | 12.37 | 12.45 | 12.30 | 12.37 | 12.37 | 38,400 |
| Nov 01, 2024 | 12.27 | 12.37 | 11.98 | 11.98 | 11.98 | 242,700 |
| Oct 31, 2024 | 12.57 | 12.69 | 12.17 | 12.17 | 12.17 | 12,600 |
| Oct 30, 2024 | 12.43 | 12.69 | 12.39 | 12.63 | 12.63 | 8,100 |
| Oct 29, 2024 | 12.60 | 12.71 | 12.55 | 12.57 | 12.57 | 15,700 |
| Oct 28, 2024 | 12.45 | 12.64 | 12.41 | 12.57 | 12.57 | 33,000 |
| Oct 25, 2024 | 12.02 | 12.21 | 11.92 | 12.21 | 12.21 | 26,800 |
| Oct 24, 2024 | 12.22 | 12.30 | 12.03 | 12.03 | 12.03 | 142,500 |
| Oct 23, 2024 | 12.15 | 12.35 | 12.08 | 12.13 | 12.13 | 216,600 |
| Oct 22, 2024 | 12.19 | 12.48 | 12.04 | 12.40 | 12.40 | 27,200 |
| Oct 21, 2024 | 12.09 | 12.23 | 12.08 | 12.10 | 12.10 | 28,600 |
| Oct 18, 2024 | 12.25 | 12.27 | 11.96 | 12.00 | 12.00 | 173,300 |
| Oct 17, 2024 | 11.95 | 12.15 | 11.86 | 12.01 | 12.01 | 24,600 |
| Oct 16, 2024 | 12.36 | 12.36 | 11.65 | 11.82 | 11.82 | 42,900 |
| Oct 15, 2024 | 11.56 | 11.82 | 11.56 | 11.75 | 11.75 | 44,400 |
| Oct 14, 2024 | 11.44 | 11.74 | 11.44 | 11.52 | 11.52 | 15,200 |
| Oct 11, 2024 | 11.35 | 11.41 | 11.25 | 11.25 | 11.25 | 38,600 |
| Oct 10, 2024 | 11.65 | 11.65 | 11.42 | 11.55 | 11.55 | 19,000 |
| Oct 09, 2024 | 11.36 | 11.64 | 11.35 | 11.58 | 11.58 | 89,900 |
| Oct 08, 2024 | 11.69 | 11.74 | 11.57 | 11.57 | 11.57 | 14,700 |
| Oct 07, 2024 | 11.96 | 11.96 | 11.71 | 11.74 | 11.74 | 17,600 |
| Oct 04, 2024 | 11.76 | 11.87 | 11.72 | 11.83 | 11.83 | 31,600 |
| Oct 03, 2024 | 12.01 | 12.05 | 11.69 | 11.69 | 11.69 | 16,000 |
| Oct 02, 2024 | 12.12 | 12.19 | 12.05 | 12.14 | 12.14 | 25,500 |
| Oct 01, 2024 | 11.91 | 12.07 | 11.90 | 11.93 | 11.93 | 21,100 |
| Sep 30, 2024 | 11.42 | 11.62 | 11.39 | 11.62 | 11.62 | 17,000 |
| Sep 27, 2024 | 11.52 | 11.59 | 11.43 | 11.55 | 11.55 | 70,700 |
| Sep 26, 2024 | 11.61 | 11.61 | 11.48 | 11.50 | 11.50 | 34,900 |
| Sep 25, 2024 | 11.58 | 11.58 | 11.35 | 11.40 | 11.40 | 134,100 |
| Sep 24, 2024 | 11.76 | 11.81 | 11.60 | 11.69 | 11.69 | 74,600 |
| Sep 23, 2024 | 11.39 | 11.57 | 11.28 | 11.48 | 11.48 | 29,400 |
| Sep 20, 2024 | 12.16 | 12.16 | 11.52 | 11.56 | 11.56 | 46,300 |
| Sep 19, 2024 | 12.16 | 12.16 | 11.91 | 12.12 | 12.12 | 35,000 |
| Sep 18, 2024 | 12.31 | 12.31 | 11.91 | 11.91 | 11.91 | 26,500 |
| Sep 17, 2024 | 12.39 | 12.60 | 12.39 | 12.43 | 12.43 | 22,800 |
| Sep 16, 2024 | 12.13 | 12.23 | 12.02 | 12.02 | 12.02 | 280,800 |
| Sep 13, 2024 | 12.02 | 12.06 | 11.67 | 11.91 | 11.91 | 19,600 |
| Sep 12, 2024 | 11.80 | 11.90 | 11.78 | 11.90 | 11.90 | 26,700 |
| Sep 11, 2024 | 12.02 | 12.02 | 11.76 | 11.84 | 11.84 | 130,200 |
| Sep 10, 2024 | 11.86 | 12.11 | 11.86 | 12.04 | 12.04 | 155,500 |
| Sep 09, 2024 | 12.25 | 12.42 | 12.05 | 12.11 | 12.11 | 99,700 |
| Sep 06, 2024 | 12.44 | 12.44 | 12.18 | 12.26 | 12.26 | 39,700 |
| Sep 05, 2024 | 12.23 | 12.55 | 12.18 | 12.31 | 12.31 | 105,800 |
| Sep 04, 2024 | 11.97 | 12.23 | 11.96 | 12.23 | 12.23 | 39,000 |
| Sep 03, 2024 | 12.09 | 12.13 | 11.88 | 11.88 | 11.88 | 68,700 |
| Aug 30, 2024 | 12.28 | 12.38 | 11.76 | 11.77 | 11.77 | 207,300 |
| Aug 29, 2024 | 12.35 | 12.40 | 12.22 | 12.32 | 12.32 | 61,800 |
| Aug 28, 2024 | 12.51 | 12.78 | 12.51 | 12.78 | 12.78 | 60,100 |
| Aug 27, 2024 | 12.28 | 13.45 | 12.28 | 12.67 | 12.67 | 619,000 |
| Aug 26, 2024 | 12.64 | 12.84 | 12.54 | 12.72 | 12.72 | 32,600 |
| Aug 23, 2024 | 13.60 | 13.60 | 13.22 | 13.58 | 13.58 | 61,900 |
| Aug 22, 2024 | 13.46 | 13.84 | 13.46 | 13.56 | 13.56 | 210,400 |
| Aug 21, 2024 | 13.96 | 14.04 | 13.83 | 13.99 | 13.99 | 50,900 |
| Aug 20, 2024 | 13.56 | 14.22 | 13.56 | 13.76 | 13.76 | 237,600 |
| Aug 19, 2024 | 13.40 | 14.10 | 13.40 | 14.07 | 14.07 | 1,095,100 |
| Aug 16, 2024 | 13.82 | 13.87 | 13.30 | 13.34 | 13.34 | 445,800 |
| Aug 15, 2024 | 13.65 | 13.96 | 13.42 | 13.47 | 13.47 | 186,500 |
| Aug 14, 2024 | 13.43 | 13.55 | 13.09 | 13.48 | 13.48 | 396,300 |
| Aug 13, 2024 | 12.46 | 12.74 | 12.39 | 12.69 | 12.69 | 784,900 |
| Aug 12, 2024 | 12.16 | 12.19 | 12.03 | 12.03 | 12.03 | 198,800 |
| Aug 09, 2024 | 12.03 | 12.06 | 11.91 | 12.01 | 12.01 | 19,600 |
| Aug 08, 2024 | 11.40 | 11.68 | 11.40 | 11.50 | 11.50 | 28,300 |
| Aug 07, 2024 | 11.30 | 11.34 | 11.07 | 11.20 | 11.20 | 41,600 |
| Aug 06, 2024 | 11.42 | 11.59 | 11.23 | 11.25 | 11.25 | 138,600 |
| Aug 05, 2024 | 11.18 | 11.50 | 11.16 | 11.42 | 11.42 | 260,800 |
| Aug 02, 2024 | 11.83 | 11.91 | 11.50 | 11.59 | 11.59 | 82,500 |
| Aug 01, 2024 | 12.01 | 12.10 | 11.87 | 11.87 | 11.87 | 20,000 |
| Jul 31, 2024 | 12.16 | 12.16 | 11.82 | 11.90 | 11.90 | 69,500 |
| Jul 30, 2024 | 11.86 | 12.27 | 11.82 | 12.25 | 12.25 | 339,000 |
| Jul 29, 2024 | 11.70 | 11.85 | 11.59 | 11.85 | 11.85 | 35,200 |
| Jul 26, 2024 | 11.38 | 11.76 | 11.38 | 11.69 | 11.69 | 68,300 |
| Jul 25, 2024 | 10.74 | 10.84 | 10.70 | 10.81 | 10.81 | 18,200 |
| Jul 24, 2024 | 10.75 | 11.04 | 10.75 | 10.90 | 10.90 | 32,900 |
| Jul 23, 2024 | 11.07 | 11.12 | 10.85 | 11.03 | 11.03 | 17,500 |
| Jul 22, 2024 | 11.14 | 11.18 | 11.09 | 11.18 | 11.18 | 9,400 |
| Jul 19, 2024 | 11.30 | 11.30 | 11.04 | 11.21 | 11.21 | 31,200 |
| Jul 18, 2024 | 11.20 | 11.32 | 11.12 | 11.18 | 11.18 | 65,700 |
| Jul 17, 2024 | 11.59 | 11.75 | 11.59 | 11.73 | 11.73 | 35,900 |
| Jul 16, 2024 | 11.79 | 11.79 | 11.56 | 11.61 | 11.61 | 73,400 |
| Jul 15, 2024 | 11.72 | 11.81 | 11.58 | 11.65 | 11.65 | 17,600 |
| Jul 12, 2024 | 11.70 | 11.83 | 11.65 | 11.65 | 11.65 | 75,500 |
| Jul 11, 2024 | 11.41 | 11.64 | 11.36 | 11.64 | 11.64 | 194,500 |
| Jul 10, 2024 | 11.35 | 11.45 | 11.22 | 11.33 | 11.33 | 55,500 |
| Jul 09, 2024 | 11.37 | 11.46 | 11.20 | 11.20 | 11.20 | 62,600 |
| Jul 08, 2024 | 11.27 | 11.33 | 11.19 | 11.29 | 11.29 | 88,800 |
| Jul 05, 2024 | 11.36 | 11.48 | 11.32 | 11.46 | 11.46 | 39,500 |
| Jul 03, 2024 | 11.71 | 11.71 | 11.18 | 11.36 | 11.36 | 78,200 |
| Jul 02, 2024 | 11.50 | 11.68 | 11.46 | 11.62 | 11.62 | 25,200 |
| Jul 01, 2024 | 11.72 | 11.75 | 11.56 | 11.57 | 11.57 | 55,300 |
| Jun 28, 2024 | 11.65 | 11.65 | 11.40 | 11.56 | 11.56 | 25,000 |
| Jun 27, 2024 | 11.68 | 11.85 | 11.65 | 11.82 | 11.82 | 265,500 |
| Jun 26, 2024 | 11.52 | 11.57 | 11.44 | 11.47 | 11.47 | 38,200 |
| Jun 25, 2024 | 11.41 | 11.50 | 11.31 | 11.50 | 11.50 | 52,000 |
| Jun 24, 2024 | 11.40 | 11.49 | 11.33 | 11.45 | 11.45 | 39,800 |
| Jun 21, 2024 | 10.93 | 11.38 | 10.93 | 11.38 | 11.38 | 201,100 |
| Jun 20, 2024 | 10.84 | 10.97 | 10.71 | 10.90 | 10.90 | 26,700 |
| Jun 18, 2024 | 10.36 | 10.58 | 10.35 | 10.55 | 10.55 | 35,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.