Get the Stockscreener App
16.70
17.61%
2.50
JBS SA ADR Stock (JBSAY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 25, 2025 | $17.76 | $16.44 | $1.32 | 239,516.0 | +17.61% |
| Apr 04, 2025 | $14.50 | $13.91 | $0.59 | 108,728.0 | -2.27% |
| Apr 03, 2025 | $14.81 | $14.53 | $0.28 | 64,733.0 | -0.21% |
| Apr 02, 2025 | $14.61 | $14.43 | $0.18 | 27,001.0 | -0.41% |
| Apr 01, 2025 | $14.67 | $14.33 | $0.34 | 139,237.0 | +1.95% |
| Mar 31, 2025 | $14.62 | $14.23 | $0.385 | 54,653.0 | -0.90% |
| Mar 28, 2025 | $14.75 | $14.25 | $0.50 | 22,173.0 | -0.28% |
JBS SA ADR Stock (JBSAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of JBS SA ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of JBSAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of JBS SA ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
JBS SA ADR Stock (JBSAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $17.76 | $13.91 | $3.85 | 579,215.0 | +16.46% |
| Mar, 2025 | $14.80 | $10.20 | $4.60 | 2,663,666.0 | +22.04% |
| Feb, 2025 | $12.79 | $10.19 | $2.60 | 1,547,847.0 | -3.37% |
| Jan, 2025 | $12.75 | $10.79 | $1.96 | 1,621,825.0 | +2.36% |
JBS SA ADR Stock (JBSAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.49 | $11.70 | $1.79 | 1,214,637.0 | -3.98% |
| Nov, 2024 | $12.99 | $11.72 | $1.27 | 1,324,366.0 | +1.07% |
| Oct, 2024 | $12.71 | $11.25 | $1.46 | 1,086,031.0 | +4.73% |
| Sep, 2024 | $12.60 | $11.28 | $1.32 | 1,457,647.0 | -1.27% |
| Aug, 2024 | $14.21 | $11.07 | $3.14 | 5,245,718.0 | -1.09% |
| Jul, 2024 | $12.27 | $10.70 | $1.57 | 1,490,193.0 | +2.97% |
| Jun, 2024 | $11.85 | $10.18 | $1.67 | 3,424,469.0 | +4.50% |
| May, 2024 | $11.59 | $8.93 | $2.66 | 3,361,515.0 | +23.30% |
| Apr, 2024 | $9.12 | $8.17 | $0.95 | 3,587,922.0 | +5.53% |
| Mar, 2024 | $9.46 | $8.50 | $0.96 | 1,931,547.0 | -8.80% |
| Feb, 2024 | $9.58 | $8.46 | $1.12 | 1,662,914.0 | -0.98% |
| Jan, 2024 | $10.35 | $9.36 | $0.99 | 1,975,009.0 | -7.00% |
JBS SA ADR Stock (JBSAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.42 | $9.42 | $1.00 | 2,472,973.0 | +5.64% |
| Nov, 2023 | $9.60 | $7.99 | $1.61 | 5,296,676.0 | +20.96% |
| Oct, 2023 | $8.21 | $6.88 | $1.33 | 4,241,159.0 | +10.92% |
| Sep, 2023 | $7.78 | $6.88 | $0.904 | 3,043,509.0 | -3.77% |
| Aug, 2023 | $8.31 | $7.39 | $0.92 | 5,558,888.0 | -6.98% |
| Jul, 2023 | $8.19 | $7.08 | $1.11 | 4,373,511.0 | +7.79% |
| Jun, 2023 | $8.06 | $6.47 | $1.59 | 3,275,709.0 | +10.61% |
| May, 2023 | $7.36 | $6.20 | $1.16 | 4,657,674.0 | -5.91% |
| Apr, 2023 | $7.23 | $6.55 | $0.68 | 3,895,637.0 | +0.85% |
| Mar, 2023 | $7.95 | $6.83 | $1.12 | 5,359,752.0 | -4.60% |
| Feb, 2023 | $8.12 | $6.99 | $1.13 | 5,017,011.0 | -7.28% |
| Jan, 2023 | $8.92 | $7.64 | $1.28 | 5,449,144.0 | -6.24% |
6.25%
0.05%
Cap:
|
Volume (24h):