JBS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	38.40	40.06	38.40	39.03	39.03	1.93%	94,391,100
Jun 5, 2025	38.25	38.56	37.03	38.29	38.29	0.60%	14,993,000
Jun 4, 2025	39.12	39.30	38.06	38.06	38.06	-2.03%	22,587,700
Jun 3, 2025	40.25	40.32	38.83	38.85	38.85	-3.38%	28,510,100
Jun 2, 2025	40.37	41.10	39.53	40.21	40.21	0.22%	12,613,500
May 30, 2025	40.98	41.08	39.90	40.12	40.12	-1.40%	14,153,500
May 29, 2025	40.41	41.36	40.41	40.69	40.69	0.69%	8,360,100
May 28, 2025	39.50	40.88	39.43	40.41	40.41	2.62%	13,161,400
May 27, 2025	39.80	39.89	38.85	39.38	39.38	0.31%	12,400,300
May 26, 2025	41.21	41.53	38.78	39.26	39.26	-5.94%	13,028,700
May 23, 2025	42.25	43.57	41.32	41.74	40.74	-1.23%	40,093,800
May 22, 2025	42.14	43.48	41.14	42.26	41.25	0.43%	20,197,000
May 21, 2025	42.29	43.78	41.44	42.08	41.07	0.17%	20,339,600
May 20, 2025	41.22	42.46	40.45	42.01	41.00	4.79%	37,135,000
May 19, 2025	38.45	40.52	38.22	40.09	39.13	3.06%	18,407,100
May 16, 2025	38.11	39.39	38.11	38.90	37.97	-0.71%	12,399,300
May 15, 2025	39.46	39.93	38.80	39.18	38.24	-0.43%	31,583,600
May 14, 2025	40.80	40.97	38.15	39.35	38.41	-3.67%	26,646,700
May 13, 2025	42.00	42.17	40.85	40.85	39.87	-2.48%	13,717,600
May 12, 2025	42.36	42.62	41.50	41.89	40.89	-1.11%	9,016,700
May 9, 2025	42.70	42.72	41.95	42.36	41.35	-0.33%	5,485,200
May 8, 2025	43.54	43.65	42.16	42.50	41.48	-1.09%	7,378,200
May 7, 2025	42.50	42.97	42.06	42.97	41.94	1.32%	5,239,700
May 6, 2025	42.74	42.74	42.03	42.41	41.39	0.43%	6,083,300
May 5, 2025	43.51	43.61	41.32	42.23	41.22	-2.79%	14,736,000
May 2, 2025	43.62	43.62	42.62	43.44	42.40	-1.45%	8,192,000
Apr 30, 2025	43.50	44.08	43.00	44.08	43.02	-3.97%	12,054,100
Apr 29, 2025	47.06	47.51	45.71	45.90	42.85	-2.80%	18,784,600
Apr 28, 2025	48.00	48.40	46.81	47.22	44.08	-1.36%	10,052,600
Apr 25, 2025	46.70	47.98	46.69	47.87	44.69	2.46%	9,895,300
Apr 24, 2025	47.33	47.39	45.90	46.72	43.61	-1.31%	13,233,900
Apr 23, 2025	46.39	47.97	45.64	47.34	44.19	6.38%	21,299,300
Apr 22, 2025	43.86	44.93	43.76	44.50	41.54	2.18%	6,166,900
Apr 17, 2025	43.61	43.91	43.08	43.55	40.65	0.23%	4,549,400
Apr 16, 2025	43.00	44.34	42.80	43.45	40.56	1.05%	11,182,800
Apr 15, 2025	43.00	43.56	42.76	43.00	40.14	0.16%	7,726,000
Apr 14, 2025	41.88	43.17	41.42	42.93	40.08	3.87%	8,464,800
Apr 11, 2025	41.83	41.97	41.05	41.33	38.58	-0.63%	4,024,000
Apr 10, 2025	41.08	42.77	41.07	41.59	38.83	0.10%	24,983,600
Apr 9, 2025	39.90	41.97	39.47	41.55	38.79	4.08%	10,273,800
Apr 8, 2025	41.13	41.53	39.37	39.92	37.27	-2.18%	9,279,400
Apr 7, 2025	39.98	41.72	39.93	40.81	38.10	0.05%	12,466,900
Apr 4, 2025	40.99	41.84	40.65	40.79	38.08	-0.68%	5,771,700
Apr 3, 2025	41.34	41.75	40.61	41.07	38.34	-0.89%	6,430,000
Apr 2, 2025	41.96	42.06	41.29	41.44	38.69	-1.19%	6,143,100
Apr 1, 2025	41.13	41.96	40.82	41.94	39.15	2.02%	5,491,600
Mar 31, 2025	41.39	42.20	40.83	41.11	38.38	-1.13%	5,549,700
Mar 28, 2025	41.95	42.14	41.20	41.58	38.82	-0.88%	5,413,400
Mar 27, 2025	39.88	42.36	39.86	41.95	39.16	5.83%	12,729,600
Mar 26, 2025	41.55	41.71	38.80	39.64	37.00	-2.70%	19,164,800