JBS S.A. (JBSAY)
OTCMKTS
· Delayed Price · Currency is USD
15.02
-0.05 (-0.33%)
May 9, 2025, 4:00 PM EDT
JBS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 15.08 | 15.12 | 14.89 | 15.02 | 15.02 | -0.33% | 54,447 |
| May 8, 2025 | 15.05 | 15.13 | 14.92 | 15.07 | 15.07 | 0.47% | 268,566 |
| May 7, 2025 | 15.04 | 15.04 | 14.75 | 15.00 | 15.00 | 0.27% | 292,571 |
| May 6, 2025 | 14.96 | 15.05 | 14.70 | 14.96 | 14.96 | 0.07% | 574,777 |
| May 5, 2025 | 15.55 | 15.60 | 14.65 | 14.95 | 14.95 | -2.48% | 281,555 |
| May 2, 2025 | 15.40 | 15.48 | 14.70 | 15.33 | 15.33 | -3.65% | 163,100 |
| May 1, 2025 | 16.25 | 16.25 | 15.81 | 15.91 | 15.24 | -1.67% | 234,104 |
| Apr 30, 2025 | 16.10 | 16.59 | 15.95 | 16.18 | 15.49 | 0.50% | 151,936 |
| Apr 29, 2025 | 17.50 | 17.50 | 16.02 | 16.10 | 15.42 | -3.62% | 397,626 |
| Apr 28, 2025 | 16.79 | 18.02 | 16.53 | 16.71 | 16.00 | 0.03% | 39,856 |
| Apr 25, 2025 | 17.76 | 17.76 | 16.44 | 16.70 | 15.99 | 1.58% | 214,516 |
| Apr 24, 2025 | 16.81 | 16.90 | 16.26 | 16.44 | 15.74 | -0.96% | 336,328 |
| Apr 23, 2025 | 16.17 | 16.72 | 16.13 | 16.60 | 15.90 | 6.00% | 606,733 |
| Apr 22, 2025 | 15.35 | 15.66 | 15.35 | 15.66 | 15.00 | 3.71% | 204,330 |
| Apr 21, 2025 | 15.25 | 15.31 | 14.70 | 15.10 | 14.46 | 0.53% | 93,255 |
| Apr 17, 2025 | 15.76 | 15.76 | 14.69 | 15.02 | 14.38 | -0.53% | 45,205 |
| Apr 16, 2025 | 15.65 | 15.65 | 14.51 | 15.10 | 14.46 | 0.67% | 211,344 |
| Apr 15, 2025 | 14.72 | 15.00 | 14.49 | 15.00 | 14.36 | 3.31% | 240,606 |
| Apr 14, 2025 | 14.13 | 14.66 | 14.13 | 14.52 | 13.90 | 1.61% | 182,949 |
| Apr 11, 2025 | 14.35 | 14.35 | 13.87 | 14.29 | 13.68 | 1.71% | 55,283 |
| Apr 10, 2025 | 14.25 | 14.29 | 13.80 | 14.05 | 13.45 | -0.64% | 151,281 |
| Apr 9, 2025 | 13.10 | 14.40 | 13.10 | 14.14 | 13.54 | 4.66% | 299,608 |
| Apr 8, 2025 | 13.90 | 13.93 | 13.09 | 13.51 | 12.94 | -1.67% | 237,576 |
| Apr 7, 2025 | 13.99 | 14.15 | 13.49 | 13.74 | 13.16 | -3.24% | 262,008 |
| Apr 4, 2025 | 14.50 | 14.50 | 13.91 | 14.20 | 13.60 | -2.27% | 108,728 |
| Apr 3, 2025 | 14.63 | 14.81 | 14.53 | 14.53 | 13.91 | -0.21% | 64,532 |
| Apr 2, 2025 | 14.58 | 14.61 | 14.43 | 14.56 | 13.94 | -0.41% | 26,906 |
| Apr 1, 2025 | 14.33 | 14.67 | 14.33 | 14.62 | 14.00 | 1.95% | 139,237 |
| Mar 31, 2025 | 14.39 | 14.62 | 14.23 | 14.34 | 13.73 | -0.90% | 54,653 |
| Mar 28, 2025 | 14.55 | 14.75 | 14.25 | 14.47 | 13.86 | -0.28% | 22,173 |
| Mar 27, 2025 | 14.04 | 14.70 | 14.03 | 14.51 | 13.89 | 5.76% | 269,786 |
| Mar 26, 2025 | 14.30 | 14.30 | 13.58 | 13.72 | 13.14 | -3.31% | 179,962 |
| Mar 25, 2025 | 14.36 | 14.52 | 14.12 | 14.19 | 13.59 | 0.50% | 120,510 |
| Mar 24, 2025 | 14.54 | 14.54 | 14.11 | 14.12 | 13.52 | -3.35% | 93,016 |
| Mar 21, 2025 | 14.23 | 14.74 | 14.23 | 14.61 | 13.99 | 0.90% | 139,663 |
| Mar 20, 2025 | 14.16 | 14.80 | 14.13 | 14.48 | 13.87 | 4.55% | 250,165 |
| Mar 19, 2025 | 13.60 | 13.86 | 13.56 | 13.85 | 13.26 | 1.73% | 84,461 |
| Mar 18, 2025 | 12.89 | 13.80 | 12.45 | 13.62 | 13.04 | 17.98% | 471,758 |
| Mar 17, 2025 | 11.39 | 11.60 | 11.19 | 11.54 | 11.05 | - | 19,014 |
| Mar 14, 2025 | 11.54 | 11.79 | 11.46 | 11.54 | 11.05 | 2.12% | 32,087 |
| Mar 13, 2025 | 11.15 | 11.58 | 11.12 | 11.30 | 10.82 | -0.35% | 46,296 |
| Mar 12, 2025 | 11.08 | 11.37 | 11.08 | 11.34 | 10.86 | 3.09% | 88,193 |
| Mar 11, 2025 | 11.00 | 11.06 | 10.87 | 11.00 | 10.53 | 0.46% | 251,120 |
| Mar 10, 2025 | 10.92 | 11.25 | 10.89 | 10.95 | 10.49 | -0.64% | 207,989 |
| Mar 7, 2025 | 10.68 | 11.02 | 10.68 | 11.02 | 10.55 | 3.57% | 32,631 |
| Mar 6, 2025 | 10.83 | 10.90 | 10.62 | 10.64 | 10.19 | -4.06% | 116,241 |
| Mar 5, 2025 | 10.22 | 11.30 | 10.22 | 11.09 | 10.62 | 7.77% | 35,553 |
| Mar 4, 2025 | 10.25 | 10.89 | 10.20 | 10.29 | 9.85 | -5.25% | 93,790 |
| Mar 3, 2025 | 11.33 | 11.55 | 10.70 | 10.86 | 10.40 | -7.57% | 51,192 |
| Feb 28, 2025 | 11.00 | 11.75 | 10.19 | 11.75 | 11.25 | 9.30% | 95,911 |