Jbs S.A. ADR (JBSAY)

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

Date Range:

2025-05-06 - 2025-08-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/10/2025	14.05	0.00	14.44	14.44	0	14.44
6/09/2025	14.25	14.52	13.84	14.05	220,964	14.05
6/06/2025	14.32	15.43	14.05	14.27	670,621	14.27
6/05/2025	13.97	14.03	13.01	13.91	397,860	13.91
6/04/2025	13.98	13.98	13.69	13.72	199,171	13.72
6/03/2025	14.04	14.25	13.90	13.93	140,339	13.93
6/02/2025	14.15	14.49	13.87	14.20	318,842	14.20
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	14.81	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