Jbs S.A. ADR (JBSAY)

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

Date Range:

2025-02-28 - 2025-05-31

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	14.44	14.44	14.03	14.15	122,805	14.15
5/29/2025	14.50	14.74	14.29	14.50	573,132	14.50
5/28/2025	14.30	14.44	13.93	14.34	304,489	14.34
5/27/2025	14.44	14.75	14.00	14.33	588,344	14.33
5/23/2025	15.53	15.65	14.90	14.95	842,207	14.95
5/22/2025	15.49	15.60	14.81	15.07	246,145	15.07
5/21/2025	15.11	15.67	14.99	15.13	117,470	15.13
5/20/2025	14.95	15.09	14.42	15.05	454,361	15.05
5/19/2025	13.66	14.50	13.66	14.35	114,916	14.35
5/16/2025	13.75	13.91	13.70	13.72	260,727	13.72
5/15/2025	14.04	14.34	13.76	14.23	283,619	14.23
5/14/2025	14.80	14.80	13.68	14.12	565,540	14.12
5/13/2025	14.89	15.04	14.71	14.77	285,928	14.77
5/12/2025	15.01	15.02	14.71	14.71	339,022	14.71
5/09/2025	15.11	15.12	14.89	15.02	54,447	15.02
5/08/2025	15.05	15.13	14.92	15.07	268,566	15.07
5/07/2025	15.04	15.04	14.75	15.00	292,571	15.00
5/06/2025	14.85	15.04	14.70	14.96	574,777	14.96
5/05/2025	15.60	15.60	14.65	14.95	281,555	14.95
5/02/2025	15.40	15.48	14.70	15.33	163,100	15.33
5/01/2025	16.25	16.25	15.81	15.91	235,604	15.91
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	14.00	14.09	80,426	14.09
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