Canada markets closed

JBS S.A. (JBSAY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
9.45+0.10 (+1.07%)
At close: 03:50PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.429.559.389.459.4550,684
May 02, 20249.359.569.329.359.35375,200
May 01, 20249.579.578.939.109.1020,800
Apr 30, 20249.019.078.958.978.97103,700
Apr 29, 20248.989.128.989.099.0927,300
Apr 26, 20248.818.988.818.938.93226,100
Apr 25, 20248.488.568.468.538.5346,200
Apr 24, 20248.508.668.498.668.6644,100
Apr 23, 20248.478.638.458.638.6352,800
Apr 22, 20248.488.568.458.528.5272,500
Apr 19, 20248.518.608.478.588.58379,000
Apr 18, 20248.498.548.358.448.44103,300
Apr 17, 20248.508.578.408.448.4429,900
Apr 16, 20248.818.818.508.508.5029,900
Apr 15, 20248.518.938.518.818.8162,900
Apr 12, 20248.528.608.488.608.6029,600
Apr 11, 20248.748.778.648.708.7068,500
Apr 10, 20248.768.768.618.728.7229,500
Apr 09, 20248.608.948.608.948.94576,100
Apr 08, 20248.508.558.448.488.48818,200
Apr 05, 20248.518.608.348.358.35405,700
Apr 04, 20248.758.758.498.558.55161,700
Apr 03, 20248.308.498.178.498.49129,000
Apr 02, 20248.308.328.218.328.3248,300
Apr 01, 20248.418.698.258.308.30143,300
Mar 28, 20248.728.788.508.508.50219,600
Mar 27, 20248.718.828.708.818.81148,900
Mar 26, 20249.039.038.858.948.94126,500
Mar 25, 20249.119.159.029.129.12182,900
Mar 22, 20249.149.219.109.189.18129,500
Mar 21, 20249.309.349.229.249.2470,100
Mar 20, 20249.149.289.129.259.2550,700
Mar 19, 20249.149.229.149.179.1776,600
Mar 18, 20249.309.309.099.179.1740,400
Mar 15, 20249.399.469.279.369.3638,000
Mar 14, 20249.409.449.359.399.3986,800
Mar 13, 20249.179.409.169.409.4059,900
Mar 12, 20248.969.108.909.099.0969,700
Mar 11, 20248.778.948.738.948.9451,700
Mar 08, 20248.678.758.678.708.7026,700
Mar 07, 20248.788.798.608.658.6553,900
Mar 06, 20249.109.108.748.748.7457,900
Mar 05, 20249.179.349.159.159.15371,000
Mar 04, 20249.119.199.079.159.1550,300
Mar 01, 20249.419.419.149.149.1419,500
Feb 29, 20249.219.329.189.329.32114,400
Feb 28, 20249.309.309.029.029.02109,700
Feb 27, 20249.079.309.039.249.24111,000
Feb 26, 20248.778.918.778.858.85183,900
Feb 23, 20248.468.578.468.488.48100,300
Feb 22, 20248.918.918.688.688.6863,700
Feb 21, 20248.828.988.738.948.9432,600
Feb 20, 20248.898.988.898.968.9637,900
Feb 16, 20248.979.008.848.988.9887,700
Feb 15, 20249.119.158.958.958.9548,000
Feb 14, 20248.859.128.858.978.9780,400
Feb 13, 20248.938.938.838.898.8913,100
Feb 12, 20248.809.108.809.029.0285,400
Feb 09, 20249.169.178.968.998.9986,000
Feb 08, 20249.259.349.149.279.27247,400
Feb 07, 20249.409.489.409.449.4495,700
Feb 06, 20249.459.589.359.359.3529,000
Feb 05, 20249.309.419.249.419.4174,600
Feb 02, 20249.199.219.039.179.1731,300
Feb 01, 20249.399.399.259.309.3030,600
Jan 31, 20249.539.629.409.419.41126,200
Jan 30, 20249.489.529.409.439.4363,100
Jan 29, 20249.709.739.539.639.6373,300
Jan 26, 20249.8810.359.849.869.86136,000
Jan 25, 20249.749.839.719.779.7748,700
Jan 24, 20249.819.849.689.749.7493,700
Jan 23, 20249.549.879.529.879.8761,900
Jan 22, 20249.559.579.369.369.36142,600
Jan 19, 20249.579.629.509.549.54105,000
Jan 18, 20249.819.819.609.609.6042,400
Jan 17, 20249.769.889.769.819.8167,200
Jan 16, 20249.9510.029.789.839.8339,300
Jan 12, 202410.2010.209.9910.0910.09177,400
Jan 11, 20249.969.979.819.889.8859,600
Jan 10, 20249.719.889.719.869.8625,700
Jan 09, 20249.769.839.719.839.83198,700
Jan 08, 20249.799.849.769.849.84233,200
Jan 05, 20249.749.939.749.809.8027,400
Jan 04, 20249.949.949.679.799.79134,100
Jan 03, 202410.0310.119.969.969.9649,600
Jan 02, 202410.1910.2510.1110.1210.1270,200
Dec 29, 202310.1010.4210.1010.1210.1243,500
Dec 28, 20239.9310.339.9310.2410.2433,700
Dec 27, 202310.2510.3310.2210.2910.2948,000
Dec 26, 202310.1810.3010.1810.2910.2937,600
Dec 22, 202310.0510.2210.0510.2110.21129,100
Dec 21, 202310.2210.2210.0110.0310.0370,400
Dec 20, 20239.9810.289.9810.0910.0973,700
Dec 19, 20239.909.919.519.849.84139,800
Dec 18, 20239.589.599.429.589.58175,400
Dec 15, 20239.499.649.429.489.4851,500
Dec 14, 20239.739.749.699.739.73300,900
Dec 13, 20239.439.809.439.809.80199,200
Dec 12, 20239.579.579.449.489.4848,900
Dec 11, 20239.619.629.549.589.5879,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...