Jbs S.a. ( JBSAY) - Price History
Stock symbol JBSAY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JBSAY (Jbs S.a.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.81 | $13.81 |
| July 2025 | $13.81 | $13.81 |
| June 2025 | $13.81 | $13.81 |
| May 2025 | $14.15 | $14.15 |
| April 2025 | $16.18 | $16.18 |
| March 2025 | $14.34 | $14.34 |
| February 2025 | $10.48 | $10.48 |
| January 2025 | $12.13 | $12.13 |
| December 2024 | $12.14 | $12.14 |
| November 2024 | $12.31 | $12.31 |
| October 2024 | $12.17 | $12.17 |
| September 2024 | $11.60 | $11.60 |
| August 2024 | $11.77 | $11.77 |
| July 2024 | $11.87 | $11.87 |
| June 2024 | $11.53 | $11.53 |
| May 2024 | $11.06 | $11.06 |
| April 2024 | $8.97 | $8.97 |
| March 2024 | $8.50 | $8.50 |
| February 2024 | $9.32 | $9.32 |
| January 2024 | $9.41 | $9.41 |
| December 2023 | $10.12 | $10.12 |
| November 2023 | $9.58 | $9.58 |
| October 2023 | $7.92 | $7.92 |
| September 2023 | $7.14 | $7.14 |
| August 2023 | $7.42 | $7.42 |
| July 2023 | $7.98 | $7.98 |
| June 2023 | $7.40 | $7.40 |
| May 2023 | $6.30 | $6.69 |
| April 2023 | $6.70 | $7.11 |
| March 2023 | $6.64 | $7.05 |
| February 2023 | $6.96 | $7.39 |
| January 2023 | $7.51 | $7.97 |
| December 2022 | $8.01 | $8.50 |
| November 2022 | $7.78 | $8.26 |
| October 2022 | $9 | $9.94 |
| September 2022 | $8.51 | $9.40 |
| August 2022 | $10.38 | $11.46 |
| July 2022 | $11.11 | $12.27 |
| June 2022 | $10.96 | $12.10 |
| May 2022 | $13.55 | $14.96 |
| April 2022 | $13.65 | $15.49 |
| March 2022 | $14.04 | $15.93 |
| February 2022 | $12.28 | $13.94 |
| January 2022 | $11.68 | $13.25 |
| December 2021 | $12.03 | $13.65 |
| November 2021 | $11.03 | $12.52 |
| October 2021 | $11.92 | $13.89 |
| September 2021 | $11.65 | $13.58 |
| August 2021 | $10.09 | $11.76 |
| July 2021 | $10.21 | $12.27 |
| June 2021 | $9.59 | $11.52 |
| May 2021 | $9.70 | $11.66 |
| April 2021 | $9.26 | $11.13 |
| March 2021 | $7.89 | $9.64 |
| February 2021 | $7.61 | $9.30 |
| January 2021 | $7.24 | $8.85 |
| December 2020 | $7.50 | $9.16 |
| November 2020 | $7.09 | $8.67 |
| October 2020 | $5.55 | $6.78 |
| September 2020 | $6.04 | $7.38 |
| August 2020 | $6.65 | $8.13 |
| July 2020 | $6.78 | $8.28 |
| June 2020 | $6.40 | $7.82 |
| May 2020 | $6.70 | $8.19 |
| April 2020 | $7.14 | $8.94 |
| March 2020 | $6.25 | $7.82 |
| February 2020 | $8 | $10.01 |
| January 2020 | $10.20 | $12.76 |
| December 2019 | $10.34 | $12.93 |
| November 2019 | $10.66 | $13.34 |
| October 2019 | $11.29 | $14.13 |
| September 2019 | $12.47 | $15.60 |
| August 2019 | $11.42 | $14.29 |
| July 2019 | $10.69 | $13.38 |
| June 2019 | $8.76 | $10.96 |
| May 2019 | $8.81 | $11.02 |
| April 2019 | $7.94 | $9.93 |
| March 2019 | $6.54 | $8.19 |
| February 2019 | $5.73 | $7.17 |
| January 2019 | $6.60 | $8.26 |
| December 2018 | $4.74 | $5.92 |
| November 2018 | $4.86 | $6.08 |
| October 2018 | $4.32 | $5.40 |
| September 2018 | $3.71 | $4.64 |
| August 2018 | $3.66 | $4.58 |
| July 2018 | $4.12 | $5.15 |
| June 2018 | $3.76 | $4.70 |
| May 2018 | $3.84 | $4.80 |
| April 2018 | $4.01 | $5.05 |
| March 2018 | $4.49 | $5.65 |
| February 2018 | $4.77 | $6 |
| January 2018 | $5.04 | $6.34 |
| December 2017 | $4.70 | $5.91 |
| November 2017 | $3.87 | $4.87 |
| October 2017 | $3.70 | $4.66 |
| September 2017 | $4.27 | $5.37 |
| August 2017 | $4.34 | $5.46 |
| July 2017 | $3.87 | $4.87 |
| June 2017 | $3.18 | $4 |
| May 2017 | $3.92 | $4.93 |
| April 2017 | $5.13 | $6.47 |
| March 2017 | $5.19 | $6.55 |
| February 2017 | $5.95 | $7.51 |
| January 2017 | $5.99 | $7.56 |
| December 2016 | $5.55 | $7 |
| November 2016 | $4.53 | $5.72 |
| October 2016 | $4.85 | $6.12 |
| September 2016 | $5.79 | $7.31 |
| August 2016 | $6.14 | $7.75 |
| July 2016 | $5.38 | $6.79 |
| June 2016 | $4.97 | $6.27 |
| May 2016 | $4.38 | $5.53 |
| April 2016 | $4.08 | $5.38 |
| March 2016 | $4.61 | $6.07 |
| February 2016 | $4.30 | $5.66 |
| January 2016 | $4.16 | $5.48 |
| December 2015 | $4.70 | $6.20 |
| November 2015 | $4.86 | $6.40 |
| October 2015 | $5.69 | $7.50 |
| September 2015 | $6.53 | $8.60 |
| August 2015 | $5.85 | $7.71 |
| July 2015 | $6.91 | $9.10 |
| June 2015 | $7.98 | $10.51 |
| May 2015 | $7.48 | $9.85 |
| April 2015 | $7.64 | $10.18 |
| March 2015 | $6.61 | $8.80 |
| February 2015 | $6.53 | $8.70 |
| January 2015 | $6.36 | $8.47 |
| December 2014 | $6.36 | $8.48 |
| November 2014 | $6.96 | $9.27 |
| October 2014 | $6.66 | $8.88 |
| September 2014 | $5.62 | $7.49 |
| August 2014 | $6.78 | $9.03 |
| July 2014 | $5.55 | $7.39 |
| June 2014 | $5.15 | $6.86 |
| May 2014 | $5.04 | $6.71 |
| April 2014 | $5.13 | $6.90 |
| March 2014 | $5.13 | $6.90 |
| February 2014 | $4.72 | $6.35 |
| January 2014 | $5.29 | $7.11 |
| December 2013 | $5.46 | $7.34 |
| November 2013 | $5.39 | $7.25 |
| October 2013 | $5.40 | $7.26 |
| September 2013 | $5.20 | $7 |
| August 2013 | $4.61 | $6.20 |
| July 2013 | $4.30 | $5.78 |
| June 2013 | $4.39 | $5.90 |
| May 2013 | $4.72 | $6.35 |
| April 2013 | $4.72 | $6.41 |
| March 2013 | $4.99 | $6.78 |
| February 2013 | $5.20 | $7.06 |
| January 2013 | $5.70 | $7.74 |
| December 2012 | $4.42 | $6 |
| November 2012 | $4.07 | $5.52 |
| October 2012 | $4.85 | $6.59 |
| September 2012 | $4.88 | $6.62 |
| August 2012 | $4.34 | $5.89 |
| July 2012 | $3.87 | $5.25 |
| June 2012 | $4.36 | $5.92 |
| May 2012 | $4.42 | $6 |
| April 2012 | $5.97 | $8.11 |
| March 2012 | $6.22 | $8.44 |
| February 2012 | $6.14 | $8.33 |
| January 2012 | $5.21 | $7.07 |
| December 2011 | $4.65 | $6.31 |
| November 2011 | $5.04 | $6.84 |
| October 2011 | $4.60 | $6.25 |
| September 2011 | $2.96 | $4.02 |
| August 2011 | $3.84 | $5.21 |
| July 2011 | $4.52 | $6.13 |
| June 2011 | $5.12 | $6.95 |
| May 2011 | $5.24 | $7.11 |
| April 2011 | $5.18 | $7.03 |
| March 2011 | $5.52 | $7.50 |
| February 2011 | $5.46 | $7.41 |
| January 2011 | $5.71 | $7.75 |
| December 2010 | $6.39 | $8.67 |
| November 2010 | $5.57 | $7.56 |
| October 2010 | $5.74 | $7.79 |
| September 2010 | $6.70 | $9.10 |
| August 2010 | $6.39 | $8.68 |
| July 2010 | $7.49 | $10.17 |
| June 2010 | $6.41 | $8.70 |
| May 2010 | $6.08 | $8.25 |
| April 2010 | $6.97 | $9.52 |
| March 2010 | $6.33 | $8.65 |
| February 2010 | $7.85 | $10.72 |
| January 2010 | $7.76 | $10.60 |
| December 2009 | $8.13 | $11.11 |
| November 2009 | $8.12 | $11.10 |
| October 2009 | $7.76 | $10.60 |
| September 2009 | $7.69 | $10.51 |
| August 2009 | $5.82 | $7.95 |
| July 2009 | $5.80 | $7.92 |
| June 2009 | $5.31 | $7.26 |
| May 2009 | $4.45 | $6.08 |
| April 2009 | $4.44 | $6.06 |
| March 2009 | $3.02 | $4.13 |
| February 2009 | $2.90 | $3.96 |
| January 2009 | $3.04 | $4.15 |
| December 2008 | $3.22 | $4.40 |
JBSAY
Price: $13.81
52 week price:
Forward Dividend Yield: 2.32%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 1.99 USD
P/E Ratio: 6.94
Exchange: OQX
Sector: Consumer Defensive
Industry: Packaged Foods
Country: Brazil
Market Capitalization: 15.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 13
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%