OTC Markets OTCQX - Delayed Quote USD

JBS S.A. (JBSAY)

Compare
12.01 -0.10 (-0.83%)
At close: October 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 11.36 11.64 11.35 11.58 11.58 89,900
Oct 8, 2024 11.69 11.74 11.57 11.57 11.57 14,700
Oct 7, 2024 11.96 11.96 11.71 11.74 11.74 17,600
Oct 4, 2024 11.76 11.87 11.72 11.83 11.83 31,600
Oct 3, 2024 12.01 12.05 11.69 11.69 11.69 16,000
Oct 2, 2024 12.12 12.19 12.05 12.14 12.14 25,500
Oct 1, 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 9, 2024 12.25 12.42 12.05 12.11 12.11 99,700
Sep 6, 2024 12.44 12.44 12.18 12.26 12.26 39,700
Sep 5, 2024 12.23 12.55 12.18 12.31 12.31 105,800
Sep 4, 2024 11.97 12.23 11.96 12.23 12.23 39,000
Sep 3, 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 0.73 Dividend
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 12.85 61,900
Aug 22, 2024 13.46 13.84 13.46 13.56 12.83 210,400
Aug 21, 2024 13.96 14.04 13.83 13.99 13.24 50,900
Aug 20, 2024 13.56 14.22 13.56 13.76 13.02 237,600
Aug 19, 2024 13.40 14.10 13.40 14.07 13.31 1,095,100
Aug 16, 2024 13.82 13.87 13.30 13.34 12.62 445,800
Aug 15, 2024 13.65 13.96 13.42 13.47 12.74 186,500
Aug 14, 2024 13.43 13.55 13.09 13.48 12.75 396,300
Aug 13, 2024 12.46 12.74 12.39 12.69 12.01 784,900
Aug 12, 2024 12.16 12.19 12.03 12.03 11.38 198,800
Aug 9, 2024 12.03 12.06 11.91 12.01 11.36 19,600
Aug 8, 2024 11.40 11.68 11.40 11.50 10.88 28,300
Aug 7, 2024 11.30 11.34 11.07 11.20 10.60 41,600
Aug 6, 2024 11.42 11.59 11.23 11.25 10.64 138,600
Aug 5, 2024 11.18 11.50 11.16 11.42 10.81 260,800
Aug 2, 2024 11.83 11.91 11.50 11.59 10.97 82,500
Aug 1, 2024 12.01 12.10 11.87 11.87 11.23 20,000
Jul 31, 2024 12.16 12.16 11.82 11.90 11.26 69,500
Jul 30, 2024 11.86 12.27 11.82 12.25 11.59 339,000
Jul 29, 2024 11.70 11.85 11.59 11.85 11.21 35,200
Jul 26, 2024 11.38 11.76 11.38 11.69 11.06 68,300
Jul 25, 2024 10.74 10.84 10.70 10.81 10.23 18,200
Jul 24, 2024 10.75 11.04 10.75 10.90 10.31 32,900
Jul 23, 2024 11.07 11.12 10.85 11.03 10.44 17,500
Jul 22, 2024 11.14 11.18 11.09 11.18 10.58 9,400
Jul 19, 2024 11.30 11.30 11.04 11.21 10.61 31,200
Jul 18, 2024 11.20 11.32 11.12 11.18 10.58 65,700
Jul 17, 2024 11.59 11.75 11.59 11.73 11.10 35,900
Jul 16, 2024 11.79 11.79 11.56 11.61 10.99 73,400
Jul 15, 2024 11.72 11.81 11.58 11.65 11.02 17,600
Jul 12, 2024 11.70 11.83 11.65 11.65 11.02 75,500
Jul 11, 2024 11.41 11.64 11.36 11.64 11.01 194,500
Jul 10, 2024 11.35 11.45 11.22 11.33 10.72 55,500
Jul 9, 2024 11.37 11.46 11.20 11.20 10.60 62,600
Jul 8, 2024 11.27 11.33 11.19 11.29 10.68 88,800
Jul 5, 2024 11.36 11.48 11.32 11.46 10.84 39,500
Jul 3, 2024 11.71 11.71 11.18 11.36 10.75 78,200
Jul 2, 2024 11.50 11.68 11.46 11.62 10.99 25,200
Jul 1, 2024 11.72 11.75 11.56 11.57 10.95 55,300
Jun 28, 2024 11.65 11.65 11.40 11.56 10.94 25,000
Jun 27, 2024 11.68 11.85 11.65 11.82 11.18 265,500
Jun 26, 2024 11.52 11.57 11.44 11.47 10.85 38,200
Jun 25, 2024 11.41 11.50 11.31 11.50 10.88 52,000
Jun 24, 2024 11.40 11.49 11.33 11.45 10.83 39,800
Jun 21, 2024 10.93 11.38 10.93 11.38 10.77 201,100
Jun 20, 2024 10.84 10.97 10.71 10.90 10.31 26,700
Jun 18, 2024 10.36 10.58 10.35 10.55 9.98 35,100
Jun 17, 2024 10.44 10.49 10.18 10.18 9.63 149,100
Jun 14, 2024 10.67 10.96 10.53 10.83 10.25 282,600
Jun 13, 2024 10.65 11.07 10.64 11.00 10.41 116,600
Jun 12, 2024 10.96 10.96 10.66 10.69 10.11 28,000
Jun 11, 2024 10.89 11.07 10.87 11.07 10.47 138,200
Jun 10, 2024 10.88 10.99 10.80 10.99 10.40 145,500
Jun 7, 2024 10.99 11.04 10.79 10.88 10.29 1,002,500
Jun 6, 2024 10.96 11.12 10.87 11.01 10.42 80,000
Jun 5, 2024 10.79 10.88 10.62 10.74 10.16 224,200
Jun 4, 2024 10.69 11.00 10.64 11.00 10.41 326,600
Jun 3, 2024 10.84 11.14 10.68 11.14 10.54 242,500
May 31, 2024 11.11 11.11 10.86 11.06 10.46 98,600
May 30, 2024 11.25 11.35 10.98 11.13 10.53 38,400
May 29, 2024 11.06 11.20 11.01 11.05 10.46 191,100
May 28, 2024 11.26 11.26 10.96 11.16 10.56 43,100
May 24, 2024 11.34 11.38 11.26 11.31 10.70 85,000
May 23, 2024 11.31 11.37 11.19 11.36 10.75 58,800
May 22, 2024 11.29 11.59 11.22 11.32 10.71 285,100
May 21, 2024 11.34 11.50 11.22 11.50 10.88 520,700
May 20, 2024 11.40 11.54 11.34 11.49 10.87 57,600
May 17, 2024 11.15 11.40 10.98 11.39 10.78 153,800
May 16, 2024 10.65 11.06 10.65 11.06 10.46 141,000
May 15, 2024 10.47 10.65 10.34 10.59 10.02 251,900
May 14, 2024 9.80 9.86 9.72 9.74 9.22 71,600
May 13, 2024 9.58 9.75 9.57 9.75 9.23 156,400
May 10, 2024 9.49 9.55 9.42 9.55 9.04 188,100
May 9, 2024 9.38 9.55 9.34 9.55 9.04 159,700
May 8, 2024 9.60 9.66 9.51 9.56 9.05 183,800
May 7, 2024 9.45 9.60 9.45 9.58 9.06 122,000
May 6, 2024 9.45 9.48 9.24 9.46 8.95 102,800
May 3, 2024 9.42 9.55 9.38 9.45 8.94 50,700
May 2, 2024 9.35 9.56 9.32 9.35 8.85 375,200
May 1, 2024 9.57 9.57 8.93 9.10 8.61 20,800
Apr 30, 2024 9.01 9.07 8.95 8.97 8.49 103,700
Apr 29, 2024 8.98 9.12 8.98 9.09 8.60 27,300
Apr 26, 2024 8.81 8.98 8.81 8.93 8.45 226,100
Apr 25, 2024 8.48 8.56 8.46 8.53 8.07 46,200
Apr 24, 2024 8.50 8.66 8.49 8.66 8.19 44,100
Apr 23, 2024 8.47 8.63 8.45 8.63 8.17 52,800
Apr 22, 2024 8.48 8.56 8.45 8.52 8.06 72,500
Apr 19, 2024 8.51 8.60 8.47 8.58 8.12 379,000
Apr 18, 2024 8.49 8.54 8.35 8.44 7.99 103,300
Apr 17, 2024 8.50 8.57 8.40 8.44 7.99 29,900
Apr 16, 2024 8.81 8.81 8.50 8.50 8.04 29,900
Apr 15, 2024 8.51 8.93 8.51 8.81 8.34 62,900
Apr 12, 2024 8.52 8.60 8.48 8.60 8.14 29,600
Apr 11, 2024 8.74 8.77 8.64 8.70 8.23 68,500
Apr 10, 2024 8.76 8.76 8.61 8.72 8.25 29,500
Apr 9, 2024 8.60 8.94 8.60 8.94 8.46 576,100
Apr 8, 2024 8.50 8.55 8.44 8.48 8.02 818,200
Apr 5, 2024 8.51 8.60 8.34 8.35 7.90 405,700
Apr 4, 2024 8.75 8.75 8.49 8.55 8.09 161,700
Apr 3, 2024 8.30 8.49 8.17 8.49 8.03 129,000
Apr 2, 2024 8.30 8.32 8.21 8.32 7.87 48,300
Apr 1, 2024 8.41 8.69 8.25 8.30 7.85 143,300
Mar 28, 2024 8.72 8.78 8.50 8.50 8.04 219,600
Mar 27, 2024 8.71 8.82 8.70 8.81 8.34 148,900
Mar 26, 2024 9.03 9.03 8.85 8.94 8.46 126,500
Mar 25, 2024 9.11 9.15 9.02 9.12 8.63 182,900
Mar 22, 2024 9.14 9.21 9.10 9.18 8.69 129,500
Mar 21, 2024 9.30 9.34 9.22 9.24 8.74 70,100
Mar 20, 2024 9.14 9.28 9.12 9.25 8.75 50,700
Mar 19, 2024 9.14 9.22 9.14 9.17 8.68 76,600
Mar 18, 2024 9.30 9.30 9.09 9.17 8.68 40,400
Mar 15, 2024 9.39 9.46 9.27 9.36 8.86 38,000
Mar 14, 2024 9.40 9.44 9.35 9.39 8.88 86,800
Mar 13, 2024 9.17 9.40 9.16 9.40 8.89 59,900
Mar 12, 2024 8.96 9.10 8.90 9.09 8.60 69,700
Mar 11, 2024 8.77 8.94 8.73 8.94 8.46 51,700
Mar 8, 2024 8.67 8.75 8.67 8.70 8.23 26,700
Mar 7, 2024 8.78 8.79 8.60 8.65 8.18 53,900
Mar 6, 2024 9.10 9.10 8.74 8.74 8.27 57,900
Mar 5, 2024 9.17 9.34 9.15 9.15 8.66 371,000
Mar 4, 2024 9.11 9.19 9.07 9.15 8.66 50,300
Mar 1, 2024 9.41 9.41 9.14 9.14 8.65 19,500
Feb 29, 2024 9.21 9.32 9.18 9.32 8.82 114,400
Feb 28, 2024 9.30 9.30 9.02 9.02 8.53 109,700
Feb 27, 2024 9.07 9.30 9.03 9.24 8.74 111,000
Feb 26, 2024 8.77 8.91 8.77 8.85 8.37 183,900
Feb 23, 2024 8.46 8.57 8.46 8.48 8.02 100,300
Feb 22, 2024 8.91 8.91 8.68 8.68 8.21 63,700
Feb 21, 2024 8.82 8.98 8.73 8.94 8.46 32,600
Feb 20, 2024 8.89 8.98 8.89 8.96 8.48 37,900
Feb 16, 2024 8.97 9.00 8.84 8.98 8.50 87,700
Feb 15, 2024 9.11 9.15 8.95 8.95 8.47 48,000
Feb 14, 2024 8.85 9.12 8.85 8.97 8.49 80,400
Feb 13, 2024 8.93 8.93 8.83 8.89 8.41 13,100
Feb 12, 2024 8.80 9.10 8.80 9.02 8.53 85,400
Feb 9, 2024 9.16 9.17 8.96 8.99 8.51 86,000
Feb 8, 2024 9.25 9.34 9.14 9.27 8.77 247,400
Feb 7, 2024 9.40 9.48 9.40 9.44 8.93 95,700
Feb 6, 2024 9.45 9.58 9.35 9.35 8.85 29,000
Feb 5, 2024 9.30 9.41 9.24 9.41 8.90 74,600
Feb 2, 2024 9.19 9.21 9.03 9.17 8.68 31,300
Feb 1, 2024 9.39 9.39 9.25 9.30 8.80 30,600
Jan 31, 2024 9.53 9.62 9.40 9.41 8.90 126,200
Jan 30, 2024 9.48 9.52 9.40 9.43 8.92 63,100
Jan 29, 2024 9.70 9.73 9.53 9.63 9.11 73,300
Jan 26, 2024 9.88 10.35 9.84 9.86 9.33 136,000
Jan 25, 2024 9.74 9.83 9.71 9.77 9.24 48,700
Jan 24, 2024 9.81 9.84 9.68 9.74 9.22 93,700
Jan 23, 2024 9.54 9.87 9.52 9.87 9.34 61,900
Jan 22, 2024 9.55 9.57 9.36 9.36 8.86 142,600
Jan 19, 2024 9.57 9.62 9.50 9.54 9.03 105,000
Jan 18, 2024 9.81 9.81 9.60 9.60 9.08 42,400
Jan 17, 2024 9.76 9.88 9.76 9.81 9.28 67,200
Jan 16, 2024 9.95 10.02 9.78 9.83 9.30 39,300
Jan 12, 2024 10.20 10.20 9.99 10.09 9.55 177,400
Jan 11, 2024 9.96 9.97 9.81 9.88 9.35 59,600
Jan 10, 2024 9.71 9.88 9.71 9.86 9.33 25,700
Jan 9, 2024 9.76 9.83 9.71 9.83 9.30 198,700
Jan 8, 2024 9.79 9.84 9.76 9.84 9.31 233,200
Jan 5, 2024 9.74 9.93 9.74 9.80 9.27 27,400
Jan 4, 2024 9.94 9.94 9.67 9.79 9.26 134,100
Jan 3, 2024 10.03 10.11 9.96 9.96 9.42 49,600
Jan 2, 2024 10.19 10.25 10.11 10.12 9.58 70,200
Dec 29, 2023 10.10 10.42 10.10 10.12 9.58 43,500
Dec 28, 2023 9.93 10.33 9.93 10.24 9.69 33,700
Dec 27, 2023 10.25 10.33 10.22 10.29 9.74 48,000
Dec 26, 2023 10.18 10.30 10.18 10.29 9.74 37,600
Dec 22, 2023 10.05 10.22 10.05 10.21 9.66 129,100
Dec 21, 2023 10.22 10.22 10.01 10.03 9.49 70,400
Dec 20, 2023 9.98 10.28 9.98 10.09 9.55 73,700
Dec 19, 2023 9.90 9.91 9.51 9.84 9.31 139,800
Dec 18, 2023 9.58 9.59 9.42 9.58 9.06 175,400
Dec 15, 2023 9.49 9.64 9.42 9.48 8.97 51,500
Dec 14, 2023 9.73 9.74 9.69 9.73 9.21 300,900
Dec 13, 2023 9.43 9.80 9.43 9.80 9.27 199,200
Dec 12, 2023 9.57 9.57 9.44 9.48 8.97 48,900
Dec 11, 2023 9.61 9.62 9.54 9.58 9.06 79,400
Dec 8, 2023 9.48 9.62 9.48 9.60 9.08 82,000
Dec 7, 2023 9.57 9.57 9.48 9.53 9.02 127,400
Dec 6, 2023 9.48 9.59 9.48 9.51 9.00 439,500
Dec 5, 2023 9.57 9.68 9.55 9.63 9.11 120,900
Dec 4, 2023 9.70 9.73 9.47 9.54 9.03 39,200
Dec 1, 2023 9.49 9.73 9.45 9.72 9.20 129,600
Nov 30, 2023 9.33 9.60 9.33 9.58 9.06 177,100
Nov 29, 2023 9.40 9.53 9.40 9.45 8.94 81,300
Nov 28, 2023 9.37 9.54 9.37 9.54 9.03 123,000
Nov 27, 2023 9.32 9.40 9.24 9.40 8.89 377,400
Nov 24, 2023 9.13 9.25 9.13 9.25 8.75 59,600
Nov 22, 2023 9.02 9.06 8.90 8.91 8.43 142,800
Nov 21, 2023 8.86 8.86 8.51 8.64 8.17 1,033,300
Nov 20, 2023 8.78 8.97 8.78 8.97 8.49 334,300
Nov 17, 2023 8.94 8.95 8.76 8.76 8.29 294,200
Nov 16, 2023 8.50 8.83 8.46 8.83 8.35 80,500
Nov 15, 2023 8.50 8.61 8.50 8.54 8.08 120,600
Nov 14, 2023 8.62 8.70 8.50 8.54 8.08 305,700
Nov 13, 2023 8.57 8.60 8.44 8.60 8.14 699,100
Nov 10, 2023 8.67 8.69 8.56 8.57 8.11 195,700
Nov 9, 2023 8.65 8.68 8.40 8.46 8.00 110,600
Nov 8, 2023 8.77 8.79 8.65 8.65 8.18 112,000
Nov 7, 2023 8.76 8.88 8.75 8.82 8.35 180,500
Nov 6, 2023 8.40 8.75 8.40 8.71 8.24 78,700
Nov 3, 2023 8.43 8.55 8.41 8.46 8.00 265,100
Nov 2, 2023 8.20 8.42 8.20 8.39 7.94 120,700
Nov 1, 2023 7.99 8.25 7.99 8.20 7.76 404,300
Oct 31, 2023 7.68 7.94 7.68 7.92 7.49 72,600
Oct 30, 2023 7.97 8.01 7.78 7.83 7.41 64,800
Oct 27, 2023 8.20 8.21 7.80 7.86 7.44 221,900
Oct 26, 2023 7.77 7.95 7.74 7.91 7.48 370,900
Oct 25, 2023 7.68 7.70 7.60 7.62 7.21 205,100
Oct 24, 2023 7.73 7.73 7.67 7.71 7.29 74,800
Oct 23, 2023 7.65 7.76 7.64 7.69 7.28 121,000
Oct 20, 2023 7.49 7.61 7.46 7.55 7.14 285,500
Oct 19, 2023 7.50 7.55 7.43 7.47 7.07 50,500
Oct 18, 2023 7.47 7.60 7.41 7.54 7.13 118,500

Related Tickers