OTCMKTS:JBSAY
JBS S.A. ADR Stock Price (Quote)
$9.46
+0.0100 (+0.106%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 JBSAY stock ended at $9.46. This is 0.106% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.60% from a day low at $9.24 to a day high of $9.48. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $9.45 | $9.48 | $9.24 | $9.46 | 102 794 |
| May 03, 2024 | $9.42 | $9.55 | $9.38 | $9.45 | 50 684 |
| May 02, 2024 | $9.35 | $9.56 | $9.32 | $9.35 | 375 160 |
| May 01, 2024 | $9.57 | $9.57 | $8.93 | $9.10 | 20 754 |
| Apr 30, 2024 | $9.01 | $9.07 | $8.95 | $8.97 | 103 655 |
| Apr 29, 2024 | $8.98 | $9.12 | $8.98 | $9.09 | 27 238 |
| Apr 26, 2024 | $8.81 | $8.98 | $8.81 | $8.93 | 226 075 |
| Apr 25, 2024 | $8.48 | $8.56 | $8.46 | $8.53 | 46 126 |
| Apr 24, 2024 | $8.50 | $8.66 | $8.49 | $8.66 | 44 088 |
| Apr 23, 2024 | $8.47 | $8.63 | $8.45 | $8.63 | 52 796 |
| Apr 22, 2024 | $8.48 | $8.56 | $8.45 | $8.52 | 72 476 |
| Apr 19, 2024 | $8.51 | $8.60 | $8.47 | $8.58 | 378 903 |
| Apr 18, 2024 | $8.49 | $8.54 | $8.35 | $8.44 | 103 289 |
| Apr 17, 2024 | $8.50 | $8.57 | $8.40 | $8.44 | 29 926 |
| Apr 16, 2024 | $8.81 | $8.81 | $8.50 | $8.50 | 29 866 |
| Apr 15, 2024 | $8.51 | $8.93 | $8.51 | $8.81 | 62 895 |
| Apr 12, 2024 | $8.52 | $8.60 | $8.48 | $8.60 | 29 606 |
| Apr 11, 2024 | $8.74 | $8.77 | $8.64 | $8.70 | 68 459 |
| Apr 10, 2024 | $8.76 | $8.76 | $8.61 | $8.72 | 29 546 |
| Apr 09, 2024 | $8.60 | $8.94 | $8.60 | $8.94 | 576 121 |
| Apr 08, 2024 | $8.50 | $8.55 | $8.44 | $8.48 | 818 239 |
| Apr 05, 2024 | $8.51 | $8.60 | $8.34 | $8.35 | 403 020 |
| Apr 04, 2024 | $8.75 | $8.75 | $8.49 | $8.55 | 161 694 |
| Apr 03, 2024 | $8.30 | $8.49 | $8.17 | $8.49 | 129 015 |
| Apr 02, 2024 | $8.30 | $8.32 | $8.21 | $8.32 | 48 296 |
