Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

JBS SA (YJ3A.F)

Compare
12.60
0.00
(0.00%)
At close: April 4 at 5:12:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.7012.7012.6012.6012.60-
Apr 3, 202512.6012.6012.6012.6012.60170
Apr 2, 202512.6013.5012.6013.1013.108
Apr 1, 202512.6012.6012.6012.6012.60-
Mar 31, 202512.6013.5012.6013.5013.504
Mar 28, 202512.6012.6012.6012.6012.60-
Mar 27, 202512.2013.1012.2013.1013.1052
Mar 26, 202512.7012.7012.7012.7012.70-
Mar 25, 202512.7012.7012.7012.7012.70-
Mar 24, 202513.0013.0013.0013.0013.00-
Mar 21, 202512.8013.3012.8013.3013.30306
Mar 20, 202512.2013.3012.2013.3013.30200
Mar 19, 202512.0012.4012.0012.4012.40-
Mar 18, 202510.1011.1010.0011.1011.10-
Mar 17, 202510.1010.1010.0010.0010.00-
Mar 14, 202510.0011.0010.0011.0011.00214
Mar 13, 20259.909.909.909.909.90-
Mar 12, 20259.559.559.559.559.55-
Mar 11, 20259.559.559.559.559.55-
Mar 10, 20259.609.609.609.609.60-
Mar 7, 20259.359.359.359.359.35-
Mar 6, 20259.909.909.909.909.90-
Mar 5, 20259.159.159.159.159.15-
Mar 4, 202510.2010.2010.2010.2010.20300
Mar 3, 202510.7010.7010.7010.7010.70-
Feb 28, 20259.909.909.859.859.85-
Feb 27, 20259.709.709.709.709.70-
Feb 26, 20259.809.809.809.809.80-
Feb 25, 20259.809.809.809.809.80-
Feb 24, 202510.2010.2010.2010.2010.20-
Feb 21, 20259.9010.209.9010.2010.20300
Feb 20, 202510.2010.2010.2010.2010.20-
Feb 19, 202511.0011.0011.0011.0011.00-
Feb 18, 202510.9010.9010.9010.9010.90-
Feb 17, 202510.7010.7010.7010.7010.70-
Feb 14, 202510.2010.2010.2010.2010.20-
Feb 13, 202510.6010.6010.6010.6010.60-
Feb 12, 202511.2011.2011.2011.2011.20-
Feb 11, 202511.3011.3011.3011.3011.30-
Feb 10, 202511.0011.0011.0011.0011.00-
Feb 7, 202511.4011.4011.4011.4011.40-
Feb 6, 202511.0011.1011.0011.1011.10-
Feb 5, 202510.9010.9010.9010.9010.90-
Feb 4, 202511.2011.2011.2011.2011.20-
Feb 3, 202511.4011.4011.4011.4011.40-
Jan 31, 202511.0011.0011.0011.0011.00-
Jan 30, 202510.9011.0010.9011.0011.00900
Jan 29, 202510.9010.9010.9010.9010.90-
Jan 28, 202510.8010.8010.8010.8010.80-
Jan 27, 202511.3011.3011.3011.3011.303,000
Jan 24, 202510.6010.6010.6010.6010.60-
Jan 23, 202510.4010.4010.4010.4010.40-
Jan 22, 202510.2010.2010.2010.2010.20-
Jan 21, 202510.8010.8010.8010.8010.80100
Jan 20, 202510.8010.8010.8010.8010.80-
Jan 17, 202510.3010.3010.3010.3010.30-
Jan 16, 202510.8010.8010.8010.8010.80-
Jan 15, 202510.6010.6010.6010.6010.60-
Jan 14, 202510.8011.0010.8011.0011.00600
Jan 13, 202510.8011.1010.8011.1011.10-
Jan 10, 202510.8010.8010.8010.8010.80-
Jan 9, 202511.7011.7010.8010.8010.801,000
Jan 8, 202510.8010.8010.8010.8010.80-
Jan 7, 202510.8010.8010.8010.8010.80-
Jan 6, 202510.8011.8010.8011.7011.701,870
Jan 3, 202511.3011.3011.3011.3011.30-
Jan 2, 202511.1011.1011.1011.1011.10-
Dec 30, 202410.9010.9010.9010.9010.90-
Dec 27, 202411.1011.1011.1011.1011.10-
Dec 23, 202412.0012.0011.5011.5011.50900
Dec 20, 202411.6012.5011.6012.5012.5094
Dec 19, 202411.5012.5011.5012.5012.501,000
Dec 18, 202412.0013.0012.0013.0013.0020
Dec 17, 202411.8011.8011.8011.8011.80-
Dec 16, 202411.5011.5011.5011.5011.50-
Dec 13, 202411.6012.5011.6012.5012.501,800
Dec 12, 202411.8012.8011.8012.8012.80100
Dec 11, 202411.6011.6011.6011.6011.60-
Dec 10, 202411.8011.8011.8011.8011.80-
Dec 9, 202411.7011.7011.7011.7011.70-
Dec 6, 202411.8011.8011.8011.8011.80-
Dec 5, 202411.7011.7011.7011.7011.70-
Dec 4, 202411.6012.0011.6012.0012.002,000
Dec 3, 202411.5011.5011.5011.5011.50-
Dec 2, 202411.2011.2011.2011.2011.20-
Nov 29, 202410.8010.8010.8010.8010.80-
Nov 28, 202410.7010.7010.7010.7010.70-
Nov 27, 202411.0011.0011.0011.0011.00-
Nov 26, 2024 0.32 Dividend
Nov 26, 202411.2012.0011.2012.0012.00490
Nov 25, 202411.2011.5011.2011.5011.152,792
Nov 22, 202411.0011.6011.0011.6011.25540
Nov 21, 202410.9011.1010.9011.1010.77-
Nov 20, 202410.9011.0010.9011.0010.67300
Nov 19, 202411.0011.2011.0011.2010.86-
Nov 18, 202411.1011.1011.1011.1010.77-
Nov 15, 202411.0011.4011.0011.4011.06-
Nov 14, 202411.1011.1011.1011.1010.77-
Nov 13, 202411.1011.3011.1011.3010.96-
Nov 12, 202410.8010.8010.8010.8010.47-
Nov 11, 202410.9010.9010.9010.9010.57-
Nov 8, 202411.3011.3011.3011.3010.96-
Nov 7, 202411.6011.6011.6011.6011.25-
Nov 6, 202411.1011.1011.1011.1010.7750
Nov 5, 202410.9011.6010.9011.1010.771,000
Nov 4, 202410.5011.1010.5011.1010.77145
Nov 1, 202410.8010.8010.8010.8010.47-
Oct 31, 202411.1011.2011.1011.2010.86-
Oct 30, 202411.1011.4011.1011.4011.06-
Oct 29, 202411.0011.4011.0011.4011.06-
Oct 28, 202410.8011.4010.8011.4011.06-
Oct 25, 202410.7010.7010.7010.7010.38-
Oct 24, 202410.8010.8010.8010.8010.47-
Oct 23, 202411.0011.0011.0011.0010.67-
Oct 22, 202410.7010.7010.7010.7010.38-
Oct 21, 202410.6010.6010.6010.6010.28-
Oct 18, 202410.6010.6010.6010.6010.28-
Oct 17, 202410.5010.8010.5010.8010.471
Oct 16, 202410.3010.3010.3010.309.99-
Oct 15, 202410.2010.2010.2010.209.89-
Oct 14, 20249.809.809.809.809.50-
Oct 11, 20249.959.959.959.959.65-
Oct 10, 202410.1010.1010.1010.109.80-
Oct 9, 202410.1010.1010.1010.109.80-
Oct 8, 202410.2010.2010.2010.209.89-
Oct 7, 202410.3010.3010.3010.309.99-
Oct 4, 202410.1010.1010.1010.109.80-
Oct 3, 202410.4010.4010.4010.4010.09-
Oct 2, 202410.2010.2010.2010.209.89-
Oct 1, 202410.1010.1010.1010.109.80-
Sep 30, 20249.809.809.809.809.50-
Sep 27, 20249.859.859.859.859.55-
Sep 26, 20249.709.709.709.709.41-
Sep 25, 20249.959.959.959.959.65-
Sep 24, 20249.809.809.809.809.50-
Sep 23, 20249.959.959.959.959.65-
Sep 20, 202410.3010.3010.3010.309.99-
Sep 19, 202410.2010.2010.2010.209.89-
Sep 18, 202410.7010.7010.7010.7010.38-
Sep 17, 202410.4011.5010.4011.5011.1559
Sep 16, 202410.2010.2010.2010.209.89-
Sep 13, 202410.2010.2010.2010.209.89-
Sep 12, 202410.1010.1010.1010.109.80-
Sep 11, 202410.3010.3010.3010.309.99-
Sep 10, 202410.5010.5010.5010.5010.18-
Sep 9, 202410.6010.6010.6010.6010.28-
Sep 6, 202410.6010.8010.6010.8010.47-
Sep 5, 202410.6010.6010.6010.6010.28-
Sep 4, 202410.2010.2010.2010.209.89-
Sep 3, 202410.2010.2010.2010.209.89-
Sep 2, 202410.7010.7010.5010.5010.18355
Aug 30, 202410.6010.6010.6010.6010.28-
Aug 29, 202410.8011.4010.8011.4011.0673
Aug 28, 202410.9010.9010.9010.9010.57-
Aug 27, 202410.9010.9010.9010.9010.57-
Aug 26, 2024 0.67 Dividend
Aug 26, 202411.6011.6011.5011.5011.15100
Aug 23, 202411.6011.6011.6011.6010.54-
Aug 22, 202412.1012.1012.1012.1011.00-
Aug 21, 202411.8011.8011.8011.8010.72-
Aug 20, 202413.2013.2012.2012.2011.0925
Aug 19, 202411.6011.6011.6011.6010.54-
Aug 16, 202411.8011.8011.8011.8010.72-
Aug 15, 202411.8011.8011.8011.8010.72-
Aug 14, 202411.1011.1011.0011.0010.00-
Aug 13, 202410.6011.3010.6011.3010.27400
Aug 12, 202410.5010.5010.5010.509.54-
Aug 9, 202410.2010.2010.2010.209.27-
Aug 8, 20249.759.759.759.758.86-
Aug 7, 20249.909.909.909.909.00-
Aug 6, 20249.959.959.959.959.04-
Aug 5, 202410.2010.2010.2010.209.27-
Aug 2, 202410.5010.5010.5010.509.54-
Aug 1, 202410.5010.5010.5010.509.54-
Jul 31, 202410.8011.8010.8011.8010.725
Jul 30, 202410.3010.3010.3010.309.36-
Jul 29, 202410.2011.3010.2011.3010.27600
Jul 26, 20249.459.459.459.458.59-
Jul 25, 20249.559.759.559.758.86100
Jul 24, 20249.659.659.659.658.77-
Jul 23, 20249.659.659.659.658.77-
Jul 22, 20249.759.759.759.758.86-
Jul 19, 20249.759.759.759.758.86-
Jul 18, 202410.2010.2010.2010.209.27-
Jul 17, 202410.2010.2010.2010.209.27-
Jul 16, 202410.3011.3010.3011.3010.27600
Jul 15, 202410.2010.2010.2010.209.27-
Jul 12, 202410.1010.1010.1010.109.18-
Jul 11, 20249.959.959.959.959.04-
Jul 10, 202410.0010.0010.0010.009.09-
Jul 9, 20249.909.909.909.909.00-
Jul 8, 20249.959.959.959.959.04-
Jul 5, 202410.0010.0010.0010.009.09-
Jul 4, 202410.0010.0010.0010.009.09-
Jul 3, 202410.3010.3010.3010.309.36-
Jul 2, 202410.3010.3010.3010.309.36-
Jul 1, 202410.2010.6010.2010.609.63-
Jun 28, 202410.5010.5010.5010.509.54-
Jun 27, 202410.2010.2010.2010.209.27-
Jun 26, 202410.2010.2010.2010.209.27-
Jun 25, 202410.1010.1010.1010.109.18-
Jun 24, 202410.1010.1010.1010.109.18-
Jun 21, 20249.609.609.609.608.72-
Jun 20, 20249.359.359.359.358.50-
Jun 19, 20249.159.159.159.158.32-
Jun 18, 20249.009.909.009.909.00102
Jun 17, 20249.659.659.509.508.63370
Jun 14, 20249.709.709.709.708.81-
Jun 13, 20249.459.909.459.909.008
Jun 12, 20249.809.809.809.808.91-
Jun 11, 20249.709.709.709.708.81-
Jun 10, 20249.609.609.609.608.72-
Jun 7, 20249.609.609.609.608.72-
Jun 6, 20249.359.359.359.358.50-
Jun 5, 20249.509.509.509.508.63-
Jun 4, 20249.609.609.609.608.72-
Jun 3, 20249.609.609.609.608.72-
May 31, 20249.809.809.809.808.91-
May 30, 20249.709.709.709.708.81-
May 29, 20249.709.709.709.708.81-
May 28, 20249.859.909.859.909.00100
May 27, 20249.909.909.909.909.00-
May 24, 20249.959.959.959.959.04288
May 23, 20249.909.909.909.909.00-
May 22, 202410.1010.1010.1010.109.18-
May 21, 202410.0010.0010.0010.009.09-
May 20, 20249.959.959.959.959.04-
May 17, 20249.6510.209.6510.209.273,000
May 16, 20249.209.209.209.208.36-
May 15, 20248.508.508.508.507.72-
May 14, 20248.508.508.508.507.72-
May 13, 20248.708.708.708.707.91-
May 10, 20248.408.408.408.407.63-
May 9, 20248.408.408.408.407.63-
May 8, 20248.408.408.408.407.63-
May 7, 20248.208.208.208.207.45-
May 6, 20248.258.258.258.257.50-
May 3, 20248.208.208.208.207.45-
May 2, 20247.907.907.907.907.18-
Apr 30, 20248.008.008.008.007.27-
Apr 29, 20248.708.708.708.707.91150
Apr 26, 20247.457.457.457.456.77-
Apr 25, 20247.507.507.507.506.82-
Apr 24, 20247.557.757.557.757.04-
Apr 23, 20247.508.507.508.507.7210
Apr 22, 20247.507.507.507.506.82-
Apr 19, 20247.457.757.457.757.04-
Apr 18, 20247.457.457.457.456.77-
Apr 17, 20247.607.607.607.606.9160
Apr 16, 20247.258.257.258.257.50120
Apr 15, 20247.258.207.258.207.4591
Apr 12, 20247.257.257.257.256.59-
Apr 11, 20247.257.257.257.256.59-
Apr 10, 20247.257.257.257.256.59-
Apr 9, 20247.257.757.257.757.04-
Apr 8, 20247.207.207.207.206.54-
Apr 5, 20247.257.257.257.256.59-
Apr 4, 20247.257.257.257.256.59-

Related Tickers

001680.KS Daesang Corporation
22,850.00
0.00%
 
600887.SS Inner Mongolia Yili Industrial Group Co., Ltd.
28.29
+1.62%
 
2280.SR Almarai Company
52.00
-5.28%
 
0322.HK TINGYI
13.000
+3.50%
 
NSRGF Nestlé S.A.
100.43
-1.10%
 
SAP.TO Saputo Inc.
24.56
-4.17%
 
NSRGY Nestlé S.A.
100.61
-4.36%
 
NESN.SW Nestlé S.A.
87.36
-3.64%