JBS S.A. (JBSAY)
OTCMKTS
· Delayed Price · Currency is USD
11.02
+0.38 (3.57%)
Mar 7, 2025, 3:00 PM EST
JBS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 10.68 | 11.02 | 10.68 | 11.02 | 11.02 | 3.57% | 32,631 |
| Mar 6, 2025 | 10.83 | 10.90 | 10.62 | 10.64 | 10.64 | -4.06% | 116,241 |
| Mar 5, 2025 | 10.22 | 11.30 | 10.22 | 11.09 | 11.09 | 7.77% | 35,553 |
| Mar 4, 2025 | 10.25 | 10.89 | 10.20 | 10.29 | 10.29 | -5.25% | 93,790 |
| Mar 3, 2025 | 11.33 | 11.55 | 10.70 | 10.86 | 10.86 | -7.57% | 51,192 |
| Feb 28, 2025 | 11.00 | 11.75 | 10.19 | 11.75 | 11.75 | 9.30% | 95,911 |
| Feb 27, 2025 | 10.69 | 10.81 | 10.62 | 10.75 | 10.75 | 0.94% | 52,366 |
| Feb 26, 2025 | 10.70 | 10.77 | 10.65 | 10.65 | 10.65 | -1.21% | 52,413 |
| Feb 25, 2025 | 10.62 | 10.88 | 10.62 | 10.78 | 10.78 | 0.65% | 119,545 |
| Feb 24, 2025 | 11.30 | 11.30 | 10.71 | 10.71 | 10.71 | -3.34% | 107,760 |
| Feb 21, 2025 | 11.01 | 11.08 | 10.84 | 11.08 | 11.08 | 1.37% | 71,824 |
| Feb 20, 2025 | 11.13 | 11.13 | 10.87 | 10.93 | 10.93 | -1.80% | 140,497 |
| Feb 19, 2025 | 11.72 | 11.72 | 11.13 | 11.13 | 11.13 | -7.13% | 136,016 |
| Feb 18, 2025 | 11.98 | 12.09 | 11.45 | 11.99 | 11.99 | 1.10% | 111,927 |
| Feb 14, 2025 | 10.60 | 11.93 | 10.60 | 11.86 | 11.86 | 5.85% | 51,447 |
| Feb 13, 2025 | 11.50 | 11.51 | 11.20 | 11.20 | 11.20 | -3.07% | 68,712 |
| Feb 12, 2025 | 12.00 | 12.00 | 11.53 | 11.56 | 11.56 | -4.29% | 75,645 |
| Feb 11, 2025 | 12.79 | 12.79 | 12.07 | 12.07 | 12.07 | -0.31% | 34,158 |
| Feb 10, 2025 | 12.06 | 12.20 | 12.06 | 12.11 | 12.11 | 3.06% | 29,776 |
| Feb 7, 2025 | 12.31 | 12.36 | 11.75 | 11.75 | 11.75 | -3.69% | 34,406 |
| Feb 6, 2025 | 12.21 | 12.38 | 12.20 | 12.20 | 12.20 | 2.78% | 61,683 |
| Feb 5, 2025 | 11.85 | 12.05 | 11.84 | 11.87 | 11.87 | 1.02% | 128,231 |
| Feb 4, 2025 | 11.99 | 12.17 | 11.75 | 11.75 | 11.75 | -3.77% | 74,855 |
| Feb 3, 2025 | 12.21 | 12.30 | 11.65 | 12.21 | 12.21 | 0.41% | 59,868 |
| Jan 31, 2025 | 12.63 | 12.75 | 11.82 | 12.16 | 12.16 | 2.01% | 168,011 |
| Jan 30, 2025 | 12.04 | 12.04 | 11.66 | 11.92 | 11.92 | 0.59% | 16,996 |
| Jan 29, 2025 | 11.84 | 11.99 | 11.80 | 11.85 | 11.85 | 0.59% | 27,481 |
| Jan 28, 2025 | 11.84 | 11.99 | 11.78 | 11.78 | 11.78 | 0.13% | 31,238 |
| Jan 27, 2025 | 11.48 | 11.78 | 11.48 | 11.77 | 11.77 | 2.93% | 111,913 |
| Jan 24, 2025 | 11.50 | 11.51 | 11.35 | 11.43 | 11.43 | -0.70% | 144,284 |
| Jan 23, 2025 | 11.60 | 11.73 | 11.51 | 11.51 | 11.51 | 2.15% | 37,191 |
| Jan 22, 2025 | 11.25 | 11.36 | 11.22 | 11.27 | 11.27 | 2.72% | 116,668 |
| Jan 21, 2025 | 11.03 | 11.12 | 10.79 | 10.97 | 10.97 | -1.53% | 69,668 |
| Jan 17, 2025 | 11.15 | 11.37 | 11.12 | 11.14 | 11.14 | 1.27% | 36,541 |
| Jan 16, 2025 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | -9.76% | 402,341 |
| Jan 15, 2025 | 11.57 | 12.19 | 11.39 | 12.19 | 12.19 | 6.74% | 28,141 |
| Jan 14, 2025 | 11.54 | 11.69 | 11.40 | 11.42 | 11.42 | 0.62% | 161,337 |
| Jan 13, 2025 | 11.59 | 11.62 | 11.35 | 11.35 | 11.35 | -1.90% | 30,753 |
| Jan 10, 2025 | 11.57 | 12.00 | 11.35 | 11.57 | 11.57 | -1.03% | 85,556 |
| Jan 8, 2025 | 11.64 | 11.76 | 11.63 | 11.69 | 11.69 | 0.86% | 34,827 |
| Jan 7, 2025 | 12.08 | 12.18 | 11.59 | 11.59 | 11.59 | -2.44% | 49,603 |
| Jan 6, 2025 | 11.83 | 12.09 | 11.83 | 11.88 | 11.88 | 0.25% | 24,049 |
| Jan 3, 2025 | 11.88 | 12.63 | 11.78 | 11.85 | 11.85 | -1.90% | 29,661 |
| Jan 2, 2025 | 11.55 | 12.16 | 11.55 | 12.08 | 12.08 | 1.68% | 27,287 |
| Dec 31, 2024 | 12.50 | 12.50 | 11.78 | 11.88 | 11.88 | 0.59% | 9,679 |
| Dec 30, 2024 | 11.93 | 12.03 | 11.77 | 11.81 | 11.81 | 0.12% | 22,982 |
| Dec 27, 2024 | 11.87 | 11.88 | 11.70 | 11.80 | 11.80 | -2.27% | 18,294 |
| Dec 26, 2024 | 12.02 | 12.20 | 12.01 | 12.07 | 12.07 | -2.19% | 111,272 |
| Dec 24, 2024 | 12.29 | 12.61 | 12.05 | 12.34 | 12.34 | 2.66% | 5,921 |
| Dec 23, 2024 | 11.96 | 12.36 | 11.88 | 12.02 | 12.02 | -8.45% | 329,141 |