JBS SA (QX) Historical Data - JBSAY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
JBS SA (QX) (JBSAY)
JBS SA (QX) (JBSAY) Historical

JBS SA (QX) (JBSAY)

8.93

0.40

(4.69%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	8.53	-0.13	-1.50	8.48	8.56	8.464	46158
1713994020	8.66	0.03	0.35	8.5	8.66	8.49	44088
1713907740	8.63	0.11	1.29	8.47	8.63	8.45	52796
1713821340	8.52	-0.06	-0.70	8.48	8.555	8.45	72545
1713561900	8.58	0.15	1.72	8.51	8.6	8.47	379019
1713475500	8.435	-0.01	-0.06	8.49	8.5399999	8.3465	103289
1713389100	8.44	-0.06	-0.71	8.5	8.57	8.4	29926
1713302940	8.5	-0.31	-3.54	8.81	8.81	8.5	29868
1713216000	8.812	0.21	2.47	8.5104	8.93	8.5104	62895
1712957160	8.6	-0.1	-1.15	8.52	8.6	8.48	29606
1712870760	8.7	-0.02	-0.23	8.74	8.77	8.64	68459
1712784000	8.72	-0.22	-2.46	8.76	8.76	8.61	29546
1712698140	8.94	0.46	5.42	8.6	8.94	8.6	576121
1712611200	8.48	0.13	1.56	8.5	8.55	8.44	818239
1712352000	8.35	-0.2	-2.34	8.51	8.6	8.34	405726
1712265780	8.55	0.06	0.71	8.75	8.75	8.49	161706
1712179500	8.49	0.17	2.04	8.3	8.49	8.17	129015
1712092980	8.32	0.02	0.24	8.3	8.32	8.2075	48296
1712006940	8.3	-0.2	-2.35	8.41	8.69	8.25	143261
1711660800	8.5	-0.31	-3.47	8.72	8.78	8.5	219552
1711574580	8.8059999	-0.13	-1.50	8.71	8.82	8.6199999	148905
1711488540	8.94	-0.18	-1.97	9.03	9.033	8.85	126540
1711401600	9.1199999	-0.06	-0.65	9.11	9.16	9.02	182900
1711142880	9.18	-0.06	-0.65	9.14	9.25	9.1	129483
1711056240	9.24	-0.01	-0.11	9.3	9.34	9.22	70052
1710970140	9.25	0.08	0.87	9.1401	9.28	9.1203	50670
1710883740	9.17	0	0.00	9.1359999	9.2225	9.1359999	76613
1710796800	9.17	-0.19	-2.03	9.3	9.3	9.09	40436
1710537720	9.36	-0.03	-0.31	9.39	9.46	9.267	37954
1710451740	9.389	-0.01	-0.12	9.4	9.435	9.35	86790
1710365340	9.4	0.31	3.46	9.17	9.4	9.16	59882
1710278940	9.086	0.15	1.63	8.96	9.095	8.9	70910
1710192540	8.94	0.24	2.76	8.768	8.94	8.73	51734
1709936640	8.7	0.05	0.53	8.67	8.75	8.67	26700
1709850360	8.654	-0.09	-0.98	8.7796	8.7895	8.6	53917
1709764080	8.74	-0.41	-4.48	9.1	9.1	8.74	57888
1709677620	9.15	0	0.00	9.17	9.34	9.15	370954
1709590980	9.15	0.01	0.11	9.11	9.19	9.07	50326
1709332140	9.14	-0.18	-1.93	9.41	9.41	9.135	19522
1709245440	9.32	0.3	3.33	9.21	9.32	9.18	114437
1709159100	9.02	-0.22	-2.39	9.3	9.3	9.02	109740
1709072940	9.2408	0.39	4.42	9.07	9.3	9.03	111018
1708986360	8.85	0.38	4.42	8.77	8.91	8.77	183908
1708726800	8.475	-0.21	-2.36	8.46	8.5725	8.4575	100336
1708640940	8.68	-0.26	-2.91	8.9096	8.91	8.675	63719
1708554000	8.94	-0.02	-0.20	8.82	8.98	8.73	32630
1708467600	8.958	-0.03	-0.29	8.89	8.98	8.89	37911
1708122180	8.984	0.03	0.38	8.97	9	8.844	87729
1708036140	8.95	-0.02	-0.22	9.11	9.15	8.95	47964
1707949620	8.97	0.08	0.90	8.85	9.1199999	8.85	80446
1707863340	8.89	-0.13	-1.45	8.93	8.932	8.83	13081
1707776940	9.0205	0.03	0.38	8.8	9.1	8.8	85429
1707517200	8.986	-0.28	-3.06	9.16	9.166	8.956	86031
1707431280	9.27	-0.17	-1.80	9.25	9.34	9.1359999	247425
1707344940	9.44	0.09	0.96	9.4	9.48	9.4	95664
1707258480	9.35	-0.06	-0.64	9.45	9.58	9.35	28979
1707172140	9.41	0.24	2.62	9.3	9.41	9.244	74555
1706912580	9.17	-0.13	-1.40	9.1899	9.21	9.03	31325
1706826540	9.3	-0.11	-1.19	9.39	9.39	9.25	30587
1706740140	9.412	-0.02	-0.19	9.53	9.6199999	9.4	126163
1706653320	9.43	-0.2	-2.08	9.48	9.52	9.4	63134
1706567340	9.63	-0.23	-2.33	9.7	9.73	9.53	73257
1706307780	9.86	0.09	0.92	9.88	10.35	9.84	136021

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions