Jbs S.A. ADR (JBSAY)

Historical Prices For Jbs S.A. ADR (JBSAY)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	16.11	16.59	15.95	16.18	151,936	16.18
4/29/2025	16.90	17.50	16.02	16.10	397,626	16.10
4/28/2025	16.79	18.02	16.53	16.70	39,856	16.70
4/25/2025	16.58	17.76	16.44	16.70	239,516	16.70
4/24/2025	16.81	16.90	16.26	16.44	336,328	16.44
4/23/2025	16.17	16.72	16.13	16.60	625,933	16.60
4/22/2025	15.35	15.66	15.35	15.66	204,330	15.66
4/21/2025	15.30	15.31	14.70	15.10	93,255	15.10
4/17/2025	15.76	15.76	14.69	15.02	45,205	15.02
4/16/2025	15.65	15.65	14.51	15.10	211,344	15.10
4/15/2025	14.80	15.00	14.48	15.00	240,606	15.00
4/14/2025	14.13	14.66	14.13	14.52	182,949	14.52
4/11/2025	14.25	14.35	13.87	14.29	55,283	14.29
4/10/2025	14.20	14.29	13.80	14.05	151,281	14.05
4/09/2025	13.15	14.40	13.10	14.14	299,608	14.14
4/08/2025	13.89	13.93	13.09	13.51	237,576	13.51
4/07/2025	13.68	14.12	13.49	13.74	262,008	13.74
4/04/2025	14.29	14.50	13.91	14.20	108,728	14.20
4/03/2025	14.63	14.81	14.53	14.53	64,532	14.53
4/02/2025	14.58	14.61	14.43	14.56	26,906	14.56
4/01/2025	14.33	14.67	14.33	14.62	139,237	14.62
3/31/2025	14.48	14.62	14.23	14.34	54,653	14.34
3/28/2025	14.55	14.75	14.25	14.47	22,173	14.47
3/27/2025	14.09	14.70	14.03	14.51	269,786	14.51
3/26/2025	14.30	14.30	13.58	13.72	179,962	13.72
3/25/2025	14.36	14.52	14.12	14.19	120,510	14.19
3/24/2025	14.54	14.54	14.11	14.12	93,016	14.12
3/21/2025	14.23	14.74	14.23	14.61	139,663	14.61
3/20/2025	14.16	14.80	14.13	14.48	250,165	14.48
3/19/2025	13.60	13.86	13.56	13.85	84,461	13.85
3/18/2025	12.89	13.80	12.45	13.62	471,646	13.62
3/17/2025	11.39	11.60	11.19	11.54	19,014	11.54
3/14/2025	11.79	11.79	11.46	11.54	32,087	11.54
3/13/2025	11.15	11.58	11.12	11.30	46,296	11.30
3/12/2025	11.08	11.37	11.08	11.34	88,193	11.34
3/11/2025	11.01	11.06	10.86	11.00	251,120	11.00
3/10/2025	10.92	11.25	10.89	10.95	207,989	10.95
3/07/2025	10.68	11.02	10.68	11.02	32,631	11.02
3/06/2025	10.83	10.90	10.62	10.64	116,241	10.64
3/05/2025	10.70	11.30	10.22	11.09	35,553	11.09
3/04/2025	10.25	10.89	10.20	10.29	93,790	10.29
3/03/2025	11.39	11.55	10.70	10.86	51,192	10.86
2/28/2025	11.00	11.75	10.19	11.75	95,911	11.75
2/27/2025	10.69	10.81	10.62	10.75	52,366	10.75
2/26/2025	10.68	10.77	10.65	10.65	52,413	10.65
2/25/2025	10.62	10.88	10.62	10.78	119,545	10.78
2/24/2025	11.02	11.30	10.71	10.71	107,760	10.71
2/21/2025	11.00	11.08	10.84	11.08	71,824	11.08
2/20/2025	11.13	11.13	10.87	10.93	140,497	10.93
2/19/2025	11.71	11.71	11.13	11.13	176,016	11.13
2/18/2025	11.98	12.09	11.45	11.98	111,927	11.98
2/14/2025	10.60	11.93	10.60	11.86	51,447	11.86
2/13/2025	11.29	11.51	11.20	11.20	68,712	11.20
2/12/2025	12.00	12.00	11.53	11.55	75,645	11.55
2/11/2025	12.79	12.79	12.07	12.07	34,158	12.07
2/10/2025	12.05	12.20	12.05	12.11	29,776	12.11
2/07/2025	12.31	12.36	11.75	11.75	34,406	11.75
2/06/2025	12.21	12.38	12.20	12.20	61,683	12.20
2/05/2025	11.89	12.05	11.84	11.87	128,231	11.87
2/04/2025	11.94	12.17	11.75	11.75	74,855	11.75
2/03/2025	12.21	12.30	11.65	12.21	59,868	12.21