Jbs S.a. (JBSAY)
OTC: JBSAY
· Real-Time Price · USD
13.81
0.41 (3.06%)
At close: Jun 06, 2025, 3:59 PM
JBSAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 14.83 | 14.95 | 14.48 | 14.61 | 14.61 | -0.95% | 11,748,222 |
| Jun 27, 2025 | 14.60 | 15.11 | 14.54 | 14.75 | 14.75 | -0.07% | 4,483,651 |
| Jun 26, 2025 | 13.86 | 14.78 | 13.85 | 14.76 | 14.76 | 6.42% | 8,674,937 |
| Jun 25, 2025 | 13.61 | 13.90 | 13.40 | 13.87 | 13.87 | 0.43% | 6,528,184 |
| Jun 24, 2025 | 13.38 | 13.83 | 13.35 | 13.81 | 13.81 | 3.06% | 6,370,709 |
| Jun 23, 2025 | 13.40 | 13.91 | 13.02 | 13.40 | 13.40 | -1.33% | 4,682,649 |
| Jun 20, 2025 | 13.76 | 13.79 | 13.38 | 13.58 | 13.58 | -0.59% | 4,103,489 |
| Jun 18, 2025 | 13.90 | 14.01 | 13.57 | 13.66 | 13.66 | -2.43% | 8,262,559 |
| Jun 17, 2025 | 14.37 | 14.66 | 13.77 | 14.00 | 14.00 | -3.45% | 10,705,513 |
| Jun 16, 2025 | 14.37 | 14.69 | 14.05 | 14.50 | 14.50 | 4.54% | 14,243,665 |
| Jun 13, 2025 | 13.99 | 14.58 | 13.55 | 13.87 | 13.87 | -3.95% | 11,952,563 |
| Jun 10, 2025 | 15.50 | 15.50 | 13.90 | 14.44 | 14.44 | 2.78% | 259,300 |
| Jun 9, 2025 | 14.20 | 14.52 | 13.84 | 14.05 | 14.05 | -1.54% | 221,000 |
| Jun 6, 2025 | 14.32 | 15.43 | 14.05 | 14.27 | 14.27 | 2.59% | 670,621 |
| Jun 5, 2025 | 13.97 | 14.03 | 13.01 | 13.91 | 13.91 | 1.38% | 397,900 |
| Jun 4, 2025 | 13.97 | 13.98 | 13.69 | 13.72 | 13.72 | -1.51% | 199,200 |
| Jun 3, 2025 | 14.17 | 14.25 | 13.90 | 13.93 | 13.93 | -1.90% | 140,339 |
| Jun 2, 2025 | 14.15 | 14.49 | 13.87 | 14.20 | 14.20 | 0.35% | 318,842 |
| May 30, 2025 | 14.44 | 14.44 | 14.03 | 14.15 | 14.15 | -2.41% | 122,805 |
| May 29, 2025 | 14.50 | 14.74 | 14.29 | 14.50 | 14.50 | 1.12% | 553,132 |