Stuttgart - Delayed Quote EUR

JBS S.A. (YJ3A.SG)

Compare
12.60
-0.30
(-2.33%)
As of 5:03:52 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202512.7012.8012.5012.6012.60-
Apr 3, 202512.9013.0012.8012.9012.90-
Apr 2, 202513.1013.1013.1013.1013.10-
Apr 1, 202512.9013.1012.9013.1013.10-
Mar 31, 202512.9013.0012.9013.0013.00-
Mar 28, 202513.0013.1012.9013.0013.00-
Mar 27, 202512.4012.4012.4012.4012.40-
Mar 26, 202512.8013.0012.7012.8012.80-
Mar 25, 202512.8013.0012.7013.0013.00-
Mar 24, 202513.1013.1012.9012.9012.9025
Mar 21, 202513.0013.8012.9013.8013.80400
Mar 20, 202512.3013.0012.3013.0013.00-
Mar 19, 202512.1012.2012.1012.2012.20-
Mar 18, 202510.0010.0010.0010.0010.00-
Mar 17, 202510.2010.2010.0010.0010.00-
Mar 14, 202510.2010.8010.1010.3010.30225
Mar 13, 202510.0010.0010.0010.0010.00-
Mar 12, 20259.8510.009.7510.0010.00-
Mar 11, 20259.859.859.759.859.85-
Mar 10, 20259.709.909.709.909.90-
Mar 7, 20259.509.909.459.909.90-
Mar 6, 202510.0010.009.809.809.80-
Mar 5, 20259.409.409.309.409.40-
Mar 4, 202510.0010.009.609.659.65-
Mar 3, 202510.5010.5010.2010.5010.50-
Feb 28, 202510.0010.1010.0010.1010.10-
Feb 27, 20259.9510.009.9510.0010.00-
Feb 26, 202510.0010.009.959.959.95-
Feb 25, 202510.0010.009.9510.0010.00-
Feb 24, 202510.3010.3010.0010.0010.00-
Feb 21, 202510.1010.2010.1010.2010.20-
Feb 20, 202510.4010.4010.2010.2010.20-
Feb 19, 202511.2011.2011.0011.0011.00-
Feb 18, 202511.0011.1010.7010.7010.70-
Feb 17, 202511.0011.0011.0011.0011.00-
Feb 14, 202510.4010.5010.4010.5010.50-
Feb 13, 202510.8010.8010.6010.6010.60-
Feb 12, 202511.4011.4011.1011.1011.10-
Feb 11, 202511.5011.5011.4011.4011.40-
Feb 10, 202511.1011.7011.1011.4011.4099
Feb 7, 202511.4011.4011.2011.2011.20-
Feb 6, 202511.1011.5011.1011.5011.50-
Feb 5, 202511.0011.0011.0011.0011.00-
Feb 4, 202511.3012.1011.3012.1012.104
Feb 3, 202511.6011.6011.6011.6011.60-
Jan 31, 202511.1011.9011.1011.5011.50540
Jan 30, 202511.0011.1011.0011.1011.10-
Jan 29, 202510.9011.1010.9011.1011.10-
Jan 28, 202511.1011.6010.6011.1011.1048
Jan 27, 202511.1011.3010.6011.0011.002,433
Jan 24, 202510.7010.7010.7010.7010.70-
Jan 23, 202510.5010.9010.5010.8010.80-
Jan 22, 202510.3010.5010.2010.5010.50-
Jan 21, 202510.6011.2010.6011.2011.20112
Jan 20, 202510.5010.6010.5010.6010.60-
Jan 17, 202510.4010.6010.4010.6010.60-
Jan 16, 202511.3011.3010.5010.5010.501,770
Jan 15, 202510.8010.8010.8010.8010.80-
Jan 14, 202510.8011.0010.8010.9010.90-
Jan 13, 202511.1011.1011.0011.0011.00-
Jan 10, 202511.1011.7011.1011.7011.70422
Jan 9, 202511.1011.1011.1011.1011.10-
Jan 8, 202510.9011.1010.9011.1011.10-
Jan 7, 202511.1011.4011.1011.4011.40-
Jan 6, 202511.2011.2011.2011.2011.20-
Jan 3, 202511.4012.2011.4012.2012.20300
Jan 2, 202511.2011.2011.2011.2011.20-
Dec 30, 202411.1011.7011.1011.7011.70-
Dec 27, 202411.3011.9011.3011.9011.90-
Dec 23, 202411.8011.8011.7011.7011.7015
Dec 20, 202411.6011.6011.4011.4011.40-
Dec 19, 202411.5011.8011.5011.6011.60-
Dec 18, 202412.1012.1012.0012.0012.00-
Dec 17, 202411.7011.9011.7011.9011.90-
Dec 16, 202411.7011.7011.7011.7011.70-
Dec 13, 202411.7012.1011.7011.9011.9074
Dec 12, 202411.9012.0011.9011.9011.90-
Dec 11, 202411.7011.8011.7011.8011.80-
Dec 10, 202412.0012.2012.0012.2012.20-
Dec 9, 202411.7011.7011.6011.6011.60-
Dec 6, 202411.9011.9011.8011.8011.80-
Dec 5, 202411.9012.0011.8012.0012.00-
Dec 4, 202411.7011.8011.7011.8011.80-
Dec 3, 202411.6011.7011.5011.7011.70-
Dec 2, 202411.4011.5011.4011.5011.50-
Nov 29, 202411.4011.5011.4011.5011.50-
Nov 28, 202411.4011.4011.4011.4011.40-
Nov 27, 202411.2011.2011.2011.2011.20-
Nov 26, 2024 0.30 Dividend
Nov 26, 202411.4011.4011.4011.4011.40-
Nov 25, 202411.2012.1011.2012.1011.77408
Nov 22, 202411.1011.5011.1011.5011.18-
Nov 21, 202411.0011.1011.0011.1010.80-
Nov 20, 202411.1011.1011.1011.1010.80-
Nov 19, 202411.2011.2011.1011.1010.80-
Nov 18, 202411.3011.4011.3011.3010.99-
Nov 15, 202411.2011.6011.2011.6011.28-
Nov 14, 202411.2011.5011.2011.5011.18-
Nov 13, 202411.2011.3011.1011.3010.99-
Nov 12, 202411.0011.3011.0011.3010.99-
Nov 11, 202411.1011.2011.1011.2010.89-
Nov 8, 202411.5011.5010.9010.9010.60-
Nov 7, 202411.7011.8011.3011.3010.99-
Nov 6, 202411.4011.6011.0011.5011.18-
Nov 5, 202411.0011.8011.0011.8011.481,000
Nov 4, 202410.6011.1010.6011.1010.80-
Nov 1, 202411.0011.0011.0011.0010.70-
Oct 31, 202411.2011.3011.2011.3010.99-
Oct 30, 202411.2011.2011.1011.2010.89-
Oct 29, 202411.2011.4011.2011.4011.09-
Oct 28, 202410.8011.2010.8011.2010.89-
Oct 25, 202410.8011.0010.8011.0010.70-
Oct 24, 202411.0011.0011.0011.0010.70-
Oct 23, 202411.0011.1010.9011.1010.80-
Oct 22, 202410.8010.9010.8010.9010.60-
Oct 21, 202410.8010.9010.8010.9010.60-
Oct 18, 202410.7010.9010.7010.9010.60-
Oct 17, 202410.6010.8010.6010.8010.501
Oct 16, 202410.5010.6010.4010.6010.31-
Oct 15, 202410.3010.5010.2010.5010.21-
Oct 14, 202410.0010.2010.0010.209.92-
Oct 11, 202410.2010.2010.0010.009.73-
Oct 10, 202410.3010.3010.3010.3010.02-
Oct 9, 202410.3010.3010.1010.109.82-
Oct 8, 202410.4010.5010.4010.5010.21-
Oct 7, 202410.4010.7010.4010.6010.31-
Oct 4, 202410.3010.4010.3010.4010.11-
Oct 3, 202410.6010.6010.6010.6010.311,000
Oct 2, 202410.4010.8010.4010.6010.31-
Oct 1, 202410.0010.6010.0010.6010.31-
Sep 30, 202410.0010.5010.0010.5010.21-
Sep 27, 202410.0010.1010.0010.009.73350
Sep 26, 20249.9510.309.9510.009.73-
Sep 25, 20249.9510.309.9510.109.82-
Sep 24, 20249.9510.309.9510.3010.02-
Sep 23, 202410.1010.2010.0010.009.73-
Sep 20, 202410.4010.5010.2010.209.92-
Sep 19, 202410.4010.6010.4010.5010.21-
Sep 18, 202410.9010.9010.7010.7010.41-
Sep 17, 202410.5010.9010.5010.9010.60-
Sep 16, 202410.4010.6010.4010.6010.31-
Sep 13, 202410.3010.6010.3010.6010.31-
Sep 12, 202410.3010.3010.3010.3010.02-
Sep 11, 202410.5010.7010.5010.6010.31-
Sep 10, 202410.7010.9010.5010.6010.31-
Sep 9, 202410.7010.9010.7010.9010.60-
Sep 6, 202410.8010.9010.8010.8010.50-
Sep 5, 202410.8010.8010.7010.7010.41-
Sep 4, 202410.5010.6010.5010.6010.31-
Sep 3, 202410.4011.1010.4011.1010.803,973
Sep 2, 202410.4010.4010.0010.009.734,200
Aug 30, 202410.7010.7010.7010.7010.41-
Aug 29, 202411.0011.1010.8010.8010.50-
Aug 28, 202411.0011.1011.0011.0010.70-
Aug 27, 202410.9011.1010.9011.1010.80-
Aug 26, 2024 0.67 Dividend
Aug 26, 202411.7011.7010.9010.9010.60-
Aug 23, 202411.8011.8011.6011.6010.57-
Aug 22, 202412.1012.1012.0012.0010.94250
Aug 21, 202412.0012.0012.0012.0010.94-
Aug 20, 202412.3012.3012.2012.2011.12-
Aug 19, 202411.7011.9011.7011.9010.84-
Aug 16, 202412.0012.2012.0012.2011.12-
Aug 15, 202411.9012.3011.9012.3011.21-
Aug 14, 202411.3011.3011.2011.2010.21-
Aug 13, 202410.7011.2010.7011.2010.21-
Aug 12, 202410.6010.6010.6010.609.66-
Aug 9, 202410.3010.8010.3010.709.75-
Aug 8, 20249.9510.909.9510.909.934,200
Aug 7, 202410.1010.1010.1010.109.20-
Aug 6, 202410.0010.6010.0010.609.66355
Aug 5, 202410.4010.4010.0010.109.201,748
Aug 2, 202410.7010.7010.6010.609.66-
Aug 1, 202410.6010.9010.6010.909.93-
Jul 31, 202410.9010.9010.9010.909.93-
Jul 30, 202410.4010.7010.4010.709.75-
Jul 29, 202410.4011.0010.4010.509.57600
Jul 26, 20249.709.709.659.658.79-
Jul 25, 20249.809.809.609.608.75-
Jul 24, 20249.909.959.809.808.93-
Jul 23, 20249.9510.009.859.909.02-
Jul 22, 20249.9510.009.9510.009.11-
Jul 19, 20249.9510.109.9510.009.11-
Jul 18, 202410.4010.4010.0010.009.11-
Jul 17, 202410.4010.4010.3010.309.39-
Jul 16, 202410.4010.5010.4010.509.57-
Jul 15, 202410.4010.5010.4010.509.57-
Jul 12, 202410.2010.6010.2010.609.66-
Jul 11, 202410.1010.2010.1010.209.30-
Jul 10, 202410.1010.2010.1010.209.30-
Jul 9, 202410.0010.3010.0010.309.39-
Jul 8, 202410.1010.1010.1010.109.20-
Jul 5, 202410.2010.2010.2010.209.30-
Jul 4, 202410.2010.2010.2010.209.30-
Jul 3, 202410.4010.4010.3010.409.48-
Jul 2, 202410.4010.5010.4010.409.48-
Jul 1, 202410.3010.3010.3010.309.39-
Jun 28, 202410.8010.8010.6010.609.66-
Jun 27, 202410.3010.7010.3010.709.75-
Jun 26, 202410.5010.5010.5010.509.57450
Jun 25, 202410.2010.4010.2010.309.39-
Jun 24, 202410.3010.4010.3010.409.48-
Jun 21, 20249.7510.009.7510.009.11-
Jun 20, 20249.559.959.559.959.07-
Jun 19, 20249.559.559.559.558.70-
Jun 18, 20249.259.459.259.458.61-
Jun 17, 20249.909.909.359.408.57-
Jun 14, 20249.809.859.759.758.89-
Jun 13, 20249.709.709.659.658.79-
Jun 12, 202410.0010.009.709.708.84-
Jun 11, 20249.9010.009.9010.009.11-
Jun 10, 20249.709.909.709.909.02-
Jun 7, 20249.859.959.859.959.07-
Jun 6, 20249.559.809.559.758.89-
Jun 5, 20249.559.659.559.608.75-
Jun 4, 20249.809.859.809.858.98-
Jun 3, 20249.859.909.759.758.89-
May 31, 202410.0010.009.859.858.98-
May 30, 20249.909.909.909.909.02-
May 29, 20249.9510.009.9510.009.11-
May 28, 202410.0010.1010.0010.009.11-
May 27, 202410.1010.1010.1010.109.20-
May 24, 202410.0010.0010.0010.009.118
May 23, 202410.0010.0010.0010.009.11-
May 22, 202410.3010.3010.2010.209.30-
May 21, 202410.2010.2010.2010.209.30-
May 20, 202410.2010.2010.2010.209.30-
May 17, 20249.909.959.909.909.02-
May 16, 20249.359.909.359.909.02150
May 15, 20248.708.708.658.657.88-
May 14, 20248.758.858.758.858.07-
May 13, 20248.558.658.558.657.88-
May 10, 20248.608.608.558.607.84-
May 9, 20248.608.608.508.507.75-
May 8, 20248.658.708.658.707.93-
May 7, 20248.408.608.358.607.84-
May 6, 20248.458.458.458.457.70-
May 3, 20248.508.608.508.607.8480
May 2, 20248.158.208.158.207.47-
Apr 30, 20248.258.258.208.207.47-
Apr 29, 20248.108.108.108.107.38-
Apr 26, 20247.708.157.708.157.43-
Apr 25, 20247.758.107.707.707.02666
Apr 24, 20247.757.757.757.757.06-
Apr 23, 20247.757.757.707.707.02-
Apr 22, 20247.807.857.807.857.15-
Apr 19, 20247.657.757.657.757.06-
Apr 18, 20248.058.058.058.057.34120
Apr 17, 20248.058.058.058.057.34-
Apr 16, 20248.058.108.058.057.34-
Apr 15, 20247.657.907.657.907.20-
Apr 12, 20247.857.907.857.857.15-
Apr 11, 20247.857.957.857.907.20-
Apr 10, 20248.008.008.008.007.29-
Apr 9, 20247.657.857.607.857.15-
Apr 8, 20247.557.557.557.556.88-
Apr 5, 20247.657.707.657.707.02-
Apr 4, 20247.507.657.507.656.97-

Related Tickers

JDEPY JDE Peet's NV
11.27
-0.35%
 
RIBT RiceBran Technologies
0.0003
0.00%
 
MRFG3.SA Marfrig Global Foods S.A.
18.50
-0.54%
 
JDEP.AS JDE Peet's N.V.
20.12
-1.85%
 
STKH Steakholder Foods Ltd.
0.9300
-2.11%
 
BRFS BRF S.A.
3.3300
-4.03%
 
BYND Beyond Meat, Inc.
2.7801
-3.13%
 
KHC The Kraft Heinz Company
29.98
-2.69%