Munich - Delayed Quote EUR

JBS SA (YJ3A.MU)

11.20

0.00

(0.00%)

As of 8:02:24 AM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 17, 2025	11.20	11.20	11.20	11.20	11.20	-
Jan 16, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 15, 2025	11.50	11.50	11.00	11.00	11.00	350
Jan 14, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 13, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 10, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 9, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 8, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 7, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 6, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 3, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 2, 2025	11.70	11.70	11.40	11.40	11.40	90
Dec 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 27, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 23, 2024	12.20	12.20	12.20	12.20	12.20	-
Dec 20, 2024	12.40	12.40	11.10	11.10	11.10	3,400
Dec 19, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 18, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 17, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 16, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 13, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 12, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 11, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 10, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 9, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 6, 2024	11.80	12.80	11.80	12.40	12.40	220
Dec 5, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 4, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 3, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 2, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 29, 2024	11.70	11.70	11.70	11.70	11.70	-
Nov 28, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 27, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 26, 2024	0.35 Dividend
Nov 26, 2024	11.80	11.80	11.80	11.80	11.80	-
Nov 25, 2024	11.80	11.80	11.80	11.80	11.45	-
Nov 22, 2024	11.80	11.80	11.80	11.80	11.45	-
Nov 21, 2024	11.80	11.80	11.80	11.80	11.45	-
Nov 20, 2024	11.90	11.90	11.90	11.90	11.55	-
Nov 19, 2024	11.90	11.90	11.90	11.90	11.55	-
Nov 18, 2024	11.50	11.90	11.50	11.90	11.55	12
Nov 15, 2024	11.60	11.60	11.50	11.50	11.16	200
Nov 14, 2024	11.60	11.60	11.60	11.60	11.26	-
Nov 13, 2024	11.60	11.60	11.60	11.60	11.26	-
Nov 12, 2024	11.60	11.60	11.60	11.60	11.26	-
Nov 11, 2024	11.60	11.60	11.60	11.60	11.26	-
Nov 8, 2024	11.60	11.60	11.60	11.60	11.26	-
Nov 7, 2024	11.60	11.60	11.60	11.60	11.26	-
Nov 6, 2024	11.40	11.40	11.40	11.40	11.06	-
Nov 5, 2024	11.40	11.40	11.40	11.40	11.06	-
Nov 4, 2024	11.40	11.40	11.40	11.40	11.06	-
Nov 1, 2024	11.40	11.40	11.40	11.40	11.06	-
Oct 31, 2024	11.40	11.40	11.40	11.40	11.06	-
Oct 30, 2024	11.40	11.40	11.40	11.40	11.06	-
Oct 29, 2024	11.40	11.40	11.40	11.40	11.06	-
Oct 28, 2024	11.40	11.40	11.40	11.40	11.06	-
Oct 25, 2024	11.00	11.40	11.00	11.40	11.06	3,400
Oct 24, 2024	11.00	11.00	11.00	11.00	10.68	-
Oct 23, 2024	11.00	11.00	11.00	11.00	10.68	-
Oct 22, 2024	10.90	10.90	10.90	10.90	10.58	-
Oct 21, 2024	10.80	10.80	10.80	10.80	10.48	-
Oct 18, 2024	10.70	10.70	10.70	10.70	10.39	-
Oct 17, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 16, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 15, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 14, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 11, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 10, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 9, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 8, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 7, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 4, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 3, 2024	10.60	10.60	10.60	10.60	10.29	-
Oct 2, 2024	10.50	10.50	10.50	10.50	10.19	-
Oct 1, 2024	10.50	10.50	10.50	10.50	10.19	-
Sep 30, 2024	10.50	10.50	10.50	10.50	10.19	-
Sep 27, 2024	10.50	10.50	10.50	10.50	10.19	-
Sep 26, 2024	10.50	10.50	10.50	10.50	10.19	-
Sep 25, 2024	10.60	10.60	10.60	10.60	10.29	-
Sep 24, 2024	10.60	10.60	10.60	10.60	10.29	-
Sep 23, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 20, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 19, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 18, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 17, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 16, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 13, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 12, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 11, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 10, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 9, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 6, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 5, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 4, 2024	11.00	11.00	11.00	11.00	10.68	-
Sep 3, 2024	11.10	11.10	11.10	11.10	10.77	-
Sep 2, 2024	11.10	11.10	11.10	11.10	10.77	-
Aug 30, 2024	11.50	11.50	11.50	11.50	11.16	-
Aug 29, 2024	11.60	11.60	11.60	11.60	11.26	-
Aug 28, 2024	11.60	11.60	11.60	11.60	11.26	-
Aug 27, 2024	11.70	11.70	11.70	11.70	11.36	-
Aug 26, 2024	0.73 Dividend
Aug 26, 2024	12.40	12.40	12.40	12.40	12.04	-
Aug 23, 2024	12.50	12.50	12.50	12.50	11.42	-
Aug 22, 2024	12.50	12.50	12.50	12.50	11.42	-
Aug 21, 2024	12.50	12.50	12.50	12.50	11.42	-
Aug 20, 2024	12.30	12.50	12.30	12.50	11.42	1
Aug 19, 2024	12.00	12.00	12.00	12.00	10.97	-
Aug 16, 2024	12.00	12.00	12.00	12.00	10.97	-
Aug 15, 2024	11.90	11.90	11.90	11.90	10.87	300
Aug 14, 2024	11.30	11.30	11.30	11.30	10.33	-
Aug 13, 2024	10.70	10.70	10.70	10.70	9.78	-
Aug 12, 2024	10.60	10.60	10.60	10.60	9.69	95
Aug 9, 2024	10.30	10.30	10.30	10.30	9.41	-
Aug 8, 2024	10.10	10.10	10.10	10.10	9.23	-
Aug 7, 2024	10.10	10.10	10.10	10.10	9.23	-
Aug 6, 2024	9.85	9.85	9.85	9.85	9.00	-
Aug 5, 2024	10.90	10.90	9.75	9.75	8.91	40
Aug 2, 2024	10.90	10.90	10.90	10.90	9.96	-
Aug 1, 2024	10.90	10.90	10.90	10.90	9.96	-
Jul 31, 2024	10.90	10.90	10.90	10.90	9.96	-
Jul 30, 2024	10.40	10.40	10.40	10.40	9.50	100
Jul 29, 2024	10.40	10.40	10.40	10.40	9.50	-
Jul 26, 2024	10.30	10.30	10.30	10.30	9.41	-
Jul 25, 2024	10.30	10.30	10.30	10.30	9.41	-
Jul 24, 2024	10.40	10.40	10.40	10.40	9.50	-
Jul 23, 2024	10.60	10.60	10.60	10.60	9.69	-
Jul 22, 2024	10.60	10.60	10.60	10.60	9.69	-
Jul 19, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 18, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 17, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 16, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 15, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 12, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 11, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 10, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 9, 2024	10.70	10.70	10.70	10.70	9.78	-
Jul 8, 2024	10.80	10.80	10.80	10.80	9.87	-
Jul 5, 2024	10.80	10.80	10.80	10.80	9.87	-
Jul 4, 2024	10.80	10.80	10.80	10.80	9.87	-
Jul 3, 2024	10.80	10.80	10.80	10.80	9.87	-
Jul 2, 2024	10.80	10.80	10.80	10.80	9.87	-
Jul 1, 2024	10.80	10.80	10.80	10.80	9.87	-
Jun 28, 2024	10.80	10.80	10.80	10.80	9.87	-
Jun 27, 2024	10.70	10.70	10.70	10.70	9.78	-
Jun 26, 2024	10.50	10.70	10.50	10.70	9.78	10
Jun 25, 2024	10.30	10.30	10.30	10.30	9.41	-
Jun 24, 2024	10.30	10.30	10.30	10.30	9.41	-
Jun 21, 2024	9.80	9.80	9.80	9.80	8.96	-
Jun 20, 2024	9.80	9.80	9.80	9.80	8.96	-
Jun 19, 2024	9.80	9.80	9.80	9.80	8.96	-
Jun 18, 2024	9.80	9.80	9.80	9.80	8.96	-
Jun 17, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 14, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 13, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 12, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 11, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 10, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 7, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 6, 2024	10.10	10.10	10.10	10.10	9.23	-
Jun 5, 2024	10.40	10.40	10.40	10.40	9.50	-
Jun 4, 2024	10.40	10.40	10.40	10.40	9.50	-
Jun 3, 2024	10.40	10.40	10.40	10.40	9.50	-
May 31, 2024	10.50	10.50	10.50	10.50	9.60	-
May 30, 2024	10.50	10.50	10.50	10.50	9.60	-
May 29, 2024	10.60	10.60	10.60	10.60	9.69	-
May 28, 2024	10.70	10.70	10.70	10.70	9.78	-
May 27, 2024	10.70	10.70	10.70	10.70	9.78	5
May 24, 2024	10.80	10.80	10.80	10.80	9.87	-
May 23, 2024	10.80	10.80	10.80	10.80	9.87	-
May 22, 2024	10.50	10.90	10.50	10.90	9.96	10
May 21, 2024	10.50	10.50	10.50	10.50	9.60	-
May 20, 2024	10.20	10.50	10.20	10.50	9.60	200
May 17, 2024	9.90	9.90	9.90	9.90	9.05	-
May 16, 2024	9.60	9.60	9.60	9.60	8.77	-
May 15, 2024	8.90	9.65	8.70	9.60	8.77	1,800
May 14, 2024	8.90	8.90	8.90	8.90	8.13	-
May 13, 2024	8.90	8.90	8.90	8.90	8.13	-
May 10, 2024	8.90	8.90	8.90	8.90	8.13	-
May 9, 2024	8.65	8.90	8.65	8.90	8.13	95
May 8, 2024	8.65	8.65	8.65	8.65	7.90	-
May 7, 2024	8.50	8.50	8.50	8.50	7.77	-
May 6, 2024	8.50	8.50	8.50	8.50	7.77	-
May 3, 2024	8.50	8.50	8.50	8.50	7.77	-
May 2, 2024	8.25	8.25	8.25	8.25	7.54	-
Apr 30, 2024	8.25	8.25	8.25	8.25	7.54	-
Apr 29, 2024	8.10	8.10	8.10	8.10	7.40	-
Apr 26, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 25, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 24, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 23, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 22, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 19, 2024	7.95	7.95	7.90	7.90	7.22	500
Apr 18, 2024	7.95	7.95	7.95	7.95	7.26	-
Apr 17, 2024	7.95	7.95	7.95	7.95	7.26	-
Apr 16, 2024	7.95	7.95	7.95	7.95	7.26	-
Apr 15, 2024	7.95	7.95	7.95	7.95	7.26	-
Apr 12, 2024	7.95	7.95	7.95	7.95	7.26	-
Apr 11, 2024	7.95	7.95	7.95	7.95	7.26	-
Apr 10, 2024	8.00	8.00	7.95	7.95	7.26	800
Apr 9, 2024	7.90	7.90	7.60	7.60	6.95	585
Apr 8, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 5, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 4, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 3, 2024	7.90	7.90	7.90	7.90	7.22	-
Apr 2, 2024	7.95	7.95	7.95	7.95	7.26	-
Mar 28, 2024	8.45	8.45	8.45	8.45	7.72	-
Mar 27, 2024	8.60	8.60	8.60	8.60	7.86	-
Mar 26, 2024	8.60	8.60	8.60	8.60	7.86	-
Mar 25, 2024	8.65	8.65	8.65	8.65	7.90	-
Mar 22, 2024	8.65	8.65	8.65	8.65	7.90	-
Mar 21, 2024	8.65	8.65	8.65	8.65	7.90	-
Mar 20, 2024	8.65	8.65	8.65	8.65	7.90	-
Mar 19, 2024	8.65	8.65	8.65	8.65	7.90	-
Mar 18, 2024	8.80	8.80	8.80	8.80	8.04	-
Mar 15, 2024	8.80	8.80	8.80	8.80	8.04	-
Mar 14, 2024	8.30	8.80	8.30	8.80	8.04	350
Mar 13, 2024	8.15	8.15	8.15	8.15	7.45	-
Mar 12, 2024	8.15	8.15	8.15	8.15	7.45	-
Mar 11, 2024	8.15	8.15	8.15	8.15	7.45	-
Mar 8, 2024	8.25	8.25	8.25	8.25	7.54	-
Mar 7, 2024	8.25	8.25	8.25	8.25	7.54	-
Mar 6, 2024	8.35	8.35	8.35	8.35	7.63	-
Mar 5, 2024	8.35	8.35	8.35	8.35	7.63	-
Mar 4, 2024	8.35	8.35	8.35	8.35	7.63	-
Mar 1, 2024	8.35	8.35	8.35	8.35	7.63	-
Feb 29, 2024	8.35	8.35	8.35	8.35	7.63	-
Feb 28, 2024	8.35	8.35	8.35	8.35	7.63	-
Feb 27, 2024	8.05	8.05	8.05	8.05	7.36	-
Feb 26, 2024	8.05	8.05	8.05	8.05	7.36	-
Feb 23, 2024	8.25	8.25	8.25	8.25	7.54	-
Feb 22, 2024	8.50	8.50	8.50	8.50	7.77	-
Feb 21, 2024	8.50	8.50	8.50	8.50	7.77	-
Feb 20, 2024	8.55	8.55	8.55	8.55	7.81	-
Feb 19, 2024	8.55	8.55	8.55	8.55	7.81	-
Feb 16, 2024	8.55	8.55	8.55	8.55	7.81	-
Feb 15, 2024	8.55	8.55	8.55	8.55	7.81	-
Feb 14, 2024	8.55	8.55	8.55	8.55	7.81	-
Feb 13, 2024	8.55	8.55	8.55	8.55	7.81	-
Feb 12, 2024	8.55	8.55	8.55	8.55	7.81	-
Feb 9, 2024	8.75	8.75	8.75	8.75	8.00	-
Feb 8, 2024	8.75	8.75	8.75	8.75	8.00	-
Feb 7, 2024	8.75	8.75	8.75	8.75	8.00	-
Feb 6, 2024	8.75	8.75	8.75	8.75	8.00	-
Feb 5, 2024	8.75	8.75	8.75	8.75	8.00	-
Feb 2, 2024	8.80	8.80	8.80	8.80	8.04	-
Feb 1, 2024	8.85	8.85	8.85	8.85	8.09	-
Jan 31, 2024	8.85	8.85	8.85	8.85	8.09	-
Jan 30, 2024	8.85	8.85	8.85	8.85	8.09	-
Jan 29, 2024	8.85	8.85	8.85	8.85	8.09	-
Jan 26, 2024	8.80	8.80	8.80	8.80	8.04	-
Jan 25, 2024	8.80	8.80	8.80	8.80	8.04	-
Jan 24, 2024	8.80	8.80	8.80	8.80	8.04	-
Jan 23, 2024	8.75	8.75	8.75	8.75	8.00	-
Jan 22, 2024	8.95	8.95	8.75	8.75	8.00	400

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

JBS SA (YJ3A.MU)