14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.35 $11.40 Friday, 17th May 2024 JBSAY stock ended at $11.39. This is 2.98% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.83% from a day low at $10.98 to a day high of $11.40.
90 days $8.17 $11.40
52 weeks $6.30 $11.40

Historical JBS S.A. ADR prices

Date Open High Low Close Volume
Feb 26, 2016 $5.69 $5.69 $5.54 $5.55 4 264
Feb 25, 2016 $5.99 $5.99 $5.78 $5.92 7 007
Feb 24, 2016 $5.72 $6.18 $5.72 $6.18 13 931
Feb 23, 2016 $5.91 $6.00 $5.62 $5.62 8 211
Feb 22, 2016 $5.85 $6.13 $5.85 $5.99 36 547
Feb 19, 2016 $5.45 $5.65 $5.39 $5.59 9 428
Feb 18, 2016 $5.70 $5.75 $5.42 $5.46 17 441
Feb 17, 2016 $5.51 $5.81 $5.51 $5.81 11 276
Feb 16, 2016 $5.09 $5.37 $5.09 $5.35 13 572
Feb 12, 2016 $5.22 $5.22 $5.05 $5.14 14 443
Feb 11, 2016 $4.99 $5.15 $4.99 $5.15 821
Feb 10, 2016 $5.29 $5.29 $5.14 $5.18 8 712
Feb 09, 2016 $5.38 $5.51 $5.38 $5.40 18 187
Feb 08, 2016 $5.53 $5.60 $5.35 $5.39 41 730
Feb 05, 2016 $5.65 $5.65 $5.45 $5.45 10 399
Feb 04, 2016 $5.80 $5.80 $5.64 $5.64 9 727
Feb 03, 2016 $5.10 $5.43 $5.10 $5.43 6 005
Feb 02, 2016 $5.19 $5.25 $4.96 $5.15 12 321
Feb 01, 2016 $5.06 $5.56 $5.01 $5.51 13 156
Jan 29, 2016 $4.85 $5.48 $4.85 $5.48 13 524
Jan 28, 2016 $4.29 $4.50 $4.19 $4.50 85 791
Jan 27, 2016 $4.63 $4.66 $4.09 $4.19 65 500
Jan 26, 2016 $5.15 $5.15 $4.70 $4.87 32 240
Jan 25, 2016 $5.30 $5.40 $5.16 $5.16 13 139
Jan 22, 2016 $5.30 $5.30 $5.16 $5.25 8 879

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use JBSAY stock historical prices to predict future price movements?
Trend Analysis: Examine the JBSAY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the JBSAY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About JBS S.A. ADR

JBS S.A. ADR JBS S.A., a food company, processes and trades in animal protein worldwide. It offers beef, pork, chicken, and lamb products and by-products; food products; pet food and concentrates; and bresaola. The company also produces and commercializes steel cans, plastic resins, soap bases and bars, biodiesel, glycerin, fatty acid, collagen, and wrapper, as well as wet blue, semi-finished, and finished leather products; manages industrial residue; purchas... JBSAY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT