JBSS3.SA: JBS S.A. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.985

CLOSE 5.9709

Low

LOW 3.79

High

HIGH 8.13

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	8.02	8.13	7.83	7.93
01/04/2011	7.97	8	7.78	7.86
01/05/2011	7.83	7.99	7.67	7.92
01/06/2011	7.93	7.97	7.83	7.86
01/07/2011	7.9	7.9	7.78	7.79
01/10/2011	7.79	7.93	7.72	7.78
01/11/2011	7.88	7.9	7.78	7.81
01/12/2011	7.88	7.92	7.79	7.92
01/13/2011	7.9	7.92	7.78	7.78
01/14/2011	7.78	7.86	7.74	7.74
01/17/2011	7.76	7.79	7.59	7.67
01/18/2011	7.72	7.76	7.52	7.53
01/19/2011	7.57	7.71	7.46	7.71
01/20/2011	7.62	7.71	7.55	7.55
01/21/2011	7.59	7.67	7.5	7.67
01/24/2011	7.64	7.86	7.62	7.78
01/26/2011	7.76	7.76	7.5	7.5
01/27/2011	7.53	7.62	7.39	7.5
01/28/2011	7.55	7.55	7.12	7.13
01/31/2011	7.19	7.2	6.87	6.99
02/01/2011	7.05	7.17	6.99	7.12
02/02/2011	7.13	7.15	7.05	7.1
02/03/2011	7.08	7.29	6.94	7.03
02/04/2011	7.06	7.1	6.75	6.75
02/07/2011	6.8	6.82	6.72	6.75
02/08/2011	6.77	6.86	6.73	6.77
02/09/2011	6.77	6.8	6.52	6.52
02/10/2011	6.54	6.59	6.44	6.44
02/11/2011	6.47	6.58	6.39	6.47
02/14/2011	6.54	6.63	6.44	6.61
02/15/2011	6.61	6.72	6.54	6.66
02/16/2011	6.72	6.84	6.66	6.79
02/17/2011	6.8	6.99	6.72	6.92
02/18/2011	6.91	7.05	6.84	7.03
02/21/2011	7.01	7.03	6.94	6.98
02/22/2011	6.89	6.94	6.7	6.72
02/23/2011	6.77	6.87	6.63	6.86
02/24/2011	6.82	6.87	6.75	6.82
02/25/2011	6.89	6.94	6.77	6.89
02/28/2011	6.92	6.99	6.86	6.94
03/01/2011	6.94	7.1	6.86	6.94
03/02/2011	6.91	7.03	6.87	6.87
03/03/2011	6.91	6.98	6.86	6.89
03/04/2011	6.98	7.05	6.87	6.92
03/09/2011	6.91	7.03	6.89	6.99
03/10/2011	6.98	7.2	6.79	6.87
03/11/2011	6.94	7.12	6.91	7.08
03/14/2011	7.06	7.1	6.96	7.1
03/15/2011	6.94	7.19	6.87	7.12
03/16/2011	7.15	7.24	6.87	6.91
03/17/2011	6.99	7.06	6.82	6.86
03/18/2011	6.94	7.05	6.84	6.84
03/21/2011	6.94	6.94	6.75	6.79
03/22/2011	6.82	6.87	6.77	6.87
03/23/2011	6.84	6.87	6.75	6.75
03/24/2011	6.73	6.75	6.45	6.51
03/25/2011	6.52	6.7	6.47	6.58
03/28/2011	6.59	6.66	6.42	6.42
03/29/2011	6.49	6.59	6.45	6.51
03/30/2011	6.58	6.58	6.49	6.54
03/31/2011	6.58	6.63	6.51	6.51
04/01/2011	6.56	6.59	6.47	6.49
04/04/2011	6.52	6.58	6.51	6.54
04/05/2011	6.56	6.58	6.51	6.52
04/06/2011	6.56	6.56	6.44	6.44
04/07/2011	6.44	6.51	6.42	6.51
04/08/2011	6.54	6.58	6.47	6.49
04/11/2011	6.54	6.58	6.49	6.51
04/12/2011	6.51	6.52	6.44	6.47
04/13/2011	6.51	6.52	6.25	6.44
04/14/2011	6.42	6.49	6.35	6.42
04/15/2011	6.44	6.44	6.26	6.3
04/18/2011	6.26	6.35	5.95	5.95
04/19/2011	5.97	6.18	5.93	6.18
04/20/2011	6.28	6.3	6.18	6.18
04/25/2011	6.18	6.21	6.04	6.18
04/26/2011	6.16	6.23	6.12	6.21
04/27/2011	6.19	6.23	6.07	6.07
04/28/2011	6.02	6.07	5.88	5.92
04/29/2011	5.99	5.99	5.85	5.97
05/02/2011	5.92	6	5.9	5.92
05/03/2011	5.92	5.97	5.83	5.83
05/04/2011	5.86	5.86	5.58	5.58
05/05/2011	5.57	5.88	5.53	5.86
05/06/2011	5.95	6.02	5.79	5.85
05/09/2011	5.88	6.07	5.81	6.07
05/10/2011	6.07	6.28	6.07	6.25
05/11/2011	6.32	6.59	6.23	6.23
05/12/2011	6.11	6.47	6.02	6.28
05/13/2011	6.32	6.44	6.23	6.26
05/16/2011	6.26	6.35	6.23	6.26
05/17/2011	6.23	6.42	6.18	6.42
05/18/2011	6.28	6.51	6.04	6.09
05/19/2011	6.04	6.05	5.83	5.88
05/20/2011	5.86	5.9	5.72	5.72
05/23/2011	5.67	5.67	5.5	5.52
05/24/2011	5.55	5.67	5.52	5.65
05/25/2011	5.62	5.74	5.58	5.67
05/26/2011	5.69	5.97	5.62	5.92
05/27/2011	5.92	6.02	5.9	6.02
05/30/2011	6.07	6.32	5.97	6.18
05/31/2011	6.19	6.3	6.14	6.3
06/01/2011	6.21	6.26	5.97	5.97
06/02/2011	5.99	6.23	5.86	6.21
06/03/2011	6.11	6.44	6.11	6.26
06/06/2011	6.26	6.32	5.92	5.95
06/07/2011	6.02	6.11	5.86	5.86
06/08/2011	5.9	5.9	5.71	5.78
06/09/2011	5.83	6.07	5.79	6
06/10/2011	5.99	6	5.78	5.79
06/13/2011	5.83	5.92	5.78	5.83
06/14/2011	5.86	5.92	5.78	5.79
06/15/2011	5.74	5.79	5.64	5.65
06/16/2011	5.67	5.72	5.52	5.55
06/17/2011	5.65	5.71	5.55	5.71
06/20/2011	5.65	5.86	5.65	5.85
06/21/2011	5.83	5.9	5.71	5.9
06/22/2011	5.85	5.97	5.83	5.83
06/24/2011	5.79	5.83	5.62	5.65
06/27/2011	5.67	5.72	5.64	5.67
06/28/2011	5.71	5.85	5.69	5.76
06/29/2011	5.79	5.86	5.72	5.81
06/30/2011	5.83	5.99	5.83	5.99
07/01/2011	6	6.18	5.88	6.02
07/04/2011	6.05	6.19	5.95	6.19
07/05/2011	6.21	6.3	6.02	6.04
07/06/2011	5.97	6.07	5.92	5.97
07/07/2011	6	6.07	5.83	5.83
07/08/2011	5.78	6.02	5.71	5.92
07/11/2011	5.79	5.85	5.71	5.71
07/12/2011	5.67	5.78	5.55	5.55
07/13/2011	5.64	5.95	5.62	5.95
07/14/2011	5.92	6.05	5.86	6
07/15/2011	6	6.23	5.97	6.16
07/18/2011	6.09	6.14	5.93	5.95
07/19/2011	5.97	6.02	5.74	5.76
07/20/2011	5.79	5.83	5.64	5.65
07/21/2011	5.67	5.86	5.67	5.78
07/22/2011	5.79	5.86	5.74	5.78
07/25/2011	5.74	5.74	5.65	5.69
07/26/2011	5.69	5.72	5.55	5.55
07/27/2011	5.55	5.58	5.29	5.29
07/28/2011	5.36	5.46	5.15	5.22
07/29/2011	5.18	5.31	5.12	5.15
08/01/2011	5.29	5.31	5.06	5.12
08/02/2011	5.12	5.2	4.91	4.91
08/03/2011	4.89	4.91	4.61	4.7
08/04/2011	4.59	4.82	4.4	4.71
08/05/2011	4.82	4.91	4.61	4.7
08/08/2011	4.56	4.71	4.25	4.45
08/09/2011	4.52	4.63	4.25	4.56
08/10/2011	4.47	4.63	4.38	4.56
08/11/2011	4.58	4.77	4.58	4.7
08/12/2011	4.7	4.78	4.54	4.61
08/15/2011	4.66	4.75	4.63	4.73
08/16/2011	4.56	4.63	4.52	4.58
08/17/2011	4.59	4.65	4.58	4.61
08/18/2011	4.54	4.59	4.45	4.59
08/19/2011	4.54	4.71	4.52	4.7
08/22/2011	4.75	4.78	4.58	4.58
08/23/2011	4.63	4.84	4.49	4.63
08/24/2011	4.66	4.73	4.51	4.58
08/25/2011	4.59	4.65	4.47	4.47
08/26/2011	4.49	4.54	4.33	4.45
08/29/2011	4.51	4.59	4.47	4.59
08/30/2011	4.56	4.59	4.52	4.54
08/31/2011	4.58	4.75	4.56	4.75
09/01/2011	4.84	4.94	4.78	4.87
09/02/2011	4.78	4.78	4.63	4.71
09/05/2011	4.65	4.66	4.58	4.58
09/06/2011	4.52	4.66	4.51	4.66
09/08/2011	4.75	4.8	4.7	4.71
09/09/2011	4.66	4.71	4.59	4.63
09/12/2011	4.59	4.61	4.51	4.58
09/13/2011	4.63	4.65	4.58	4.58
09/14/2011	4.58	4.7	4.58	4.63
09/15/2011	4.66	4.7	4.59	4.63
09/16/2011	4.66	4.71	4.65	4.71
09/19/2011	4.63	4.7	4.61	4.66
09/20/2011	4.68	4.7	4.58	4.59
09/21/2011	4.61	4.71	4.54	4.54
09/22/2011	4.45	4.51	4.14	4.26
09/23/2011	4.25	4.31	4.14	4.31
09/26/2011	4.4	4.42	4.23	4.33
09/27/2011	4.42	4.44	4.23	4.26
09/28/2011	4.3	4.35	4.18	4.23
09/29/2011	4.31	4.35	4.23	4.31
09/30/2011	4.3	4.3	4.04	4.04
10/03/2011	4.02	4.05	3.85	3.95
10/04/2011	3.9	4	3.79	3.91
10/05/2011	3.95	4.07	3.9	4.04
10/06/2011	4.11	4.18	4.05	4.07
10/07/2011	4.11	4.18	3.97	4.04
10/10/2011	4.09	4.33	4.05	4.33
10/11/2011	4.3	4.49	4.25	4.45
10/13/2011	4.47	4.65	4.42	4.58
10/14/2011	4.59	4.63	4.51	4.58
10/17/2011	4.52	4.58	4.45	4.47
10/18/2011	4.42	4.78	4.38	4.68
10/19/2011	4.7	4.8	4.63	4.75
10/20/2011	4.73	4.82	4.59	4.66
10/21/2011	4.71	4.87	4.7	4.87
10/24/2011	4.91	5.32	4.91	5.31
10/25/2011	5.17	5.32	5.05	5.31
10/26/2011	5.34	5.62	5.34	5.55
10/27/2011	5.74	5.81	5.58	5.76
10/28/2011	5.65	6.11	5.55	6.11
10/31/2011	5.99	5.99	5.69	5.74
11/01/2011	5.34	5.39	5.25	5.25
11/03/2011	5.38	5.53	5.31	5.39
11/04/2011	5.43	5.6	5.34	5.55
11/07/2011	5.55	5.6	5.46	5.52
11/08/2011	5.55	5.58	5.38	5.5
11/09/2011	5.38	5.45	5.27	5.34
11/10/2011	5.38	5.43	5.32	5.38
11/11/2011	5.43	5.78	5.39	5.71
11/14/2011	5.67	6.11	5.67	6
11/16/2011	5.83	6.39	5.76	6.39
11/17/2011	6.28	6.49	5.86	6.09
11/18/2011	6.18	6.25	5.95	6.02
11/21/2011	5.86	6.26	5.71	6.25
11/22/2011	6.33	6.82	6.23	6.61
11/23/2011	6.51	6.66	6.14	6.23
11/24/2011	6.35	6.47	6.05	6.37
11/25/2011	6.28	6.58	6.28	6.51
11/28/2011	6.66	6.94	6.63	6.79
11/29/2011	6.79	6.91	6.26	6.32
11/30/2011	6.63	6.94	6.39	6.61
12/01/2011	6.79	6.94	6.59	6.94
12/02/2011	6.99	7.12	6.54	6.56
12/05/2011	6.72	6.89	6.68	6.82
12/06/2011	6.75	6.99	6.63	6.94
12/07/2011	6.87	6.99	6.77	6.79
12/08/2011	6.84	6.87	6.32	6.32
12/09/2011	6.44	6.47	6.18	6.19
12/12/2011	6.14	6.19	5.86	6.11
12/13/2011	6.26	6.4	6.21	6.3
12/14/2011	6.3	6.35	6.11	6.3
12/15/2011	6.37	6.39	6.16	6.16
12/16/2011	6.26	6.49	6.19	6.44
12/19/2011	6.65	6.66	6.51	6.54
12/20/2011	6.56	6.92	6.56	6.92
12/21/2011	6.87	7.1	6.82	7.01
12/22/2011	6.99	7.31	6.91	7.22
12/23/2011	7.27	7.46	7.17	7.38
12/26/2011	7.43	7.74	7.43	7.67
12/27/2011	7.71	7.9	7.48	7.72
12/28/2011	7.74	7.76	7.06	7.06
12/29/2011	7.12	7.15	6.54	6.75

Menu

Create your free account now!

JBSS3.SA: JBS S.A. Historical Data

2011 Historical Chart

Average

Low

High