JBS N.V. (BVMF:JBSS32)
Brazil · Delayed Price · Currency is BRL 79.13
-1.58 (-1.96%)
At close: Dec 30, 2025
JBS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 80.00 | 80.90 | 78.94 | 79.13 | 79.13 | -1.96% | 513,101 |
| Dec 29, 2025 | 80.73 | 81.09 | 80.30 | 80.71 | 80.71 | 0.14% | 601,662 |
| Dec 26, 2025 | 80.05 | 81.00 | 80.00 | 80.60 | 80.60 | 0.02% | 308,736 |
| Dec 23, 2025 | 80.06 | 80.96 | 79.81 | 80.58 | 80.58 | -0.33% | 1,531,382 |
| Dec 22, 2025 | 79.03 | 80.85 | 78.32 | 80.85 | 80.85 | 1.93% | 1,294,872 |
| Dec 19, 2025 | 79.29 | 79.90 | 78.67 | 79.32 | 79.32 | 0.88% | 1,615,982 |
| Dec 18, 2025 | 78.69 | 79.23 | 77.99 | 78.63 | 78.63 | 0.40% | 964,966 |
| Dec 17, 2025 | 78.20 | 79.19 | 77.34 | 78.32 | 78.32 | -0.34% | 760,566 |
| Dec 16, 2025 | 75.80 | 78.59 | 75.80 | 78.59 | 78.59 | 2.57% | 1,411,587 |
| Dec 15, 2025 | 77.74 | 78.61 | 76.62 | 76.62 | 76.62 | -1.44% | 770,692 |
| Dec 12, 2025 | 76.42 | 77.74 | 76.01 | 77.74 | 77.74 | 2.41% | 765,954 |
| Dec 11, 2025 | 76.50 | 77.31 | 75.75 | 75.91 | 75.91 | -1.22% | 811,061 |
| Dec 10, 2025 | 75.98 | 76.98 | 75.40 | 76.85 | 76.85 | 2.09% | 772,443 |
| Dec 9, 2025 | 75.99 | 76.64 | 74.95 | 75.28 | 75.28 | -0.30% | 721,384 |
| Dec 8, 2025 | 78.20 | 78.80 | 74.38 | 75.51 | 75.51 | -3.44% | 1,393,987 |
| Dec 5, 2025 | 79.32 | 79.82 | 76.40 | 78.20 | 78.20 | -1.75% | 2,120,299 |
| Dec 4, 2025 | 78.57 | 80.00 | 78.26 | 79.59 | 79.59 | 1.29% | 1,058,460 |
| Dec 3, 2025 | 78.70 | 79.40 | 78.24 | 78.58 | 78.58 | -0.23% | 910,641 |
| Dec 2, 2025 | 79.48 | 80.37 | 78.76 | 78.76 | 78.76 | -1.12% | 987,153 |
| Dec 1, 2025 | 78.54 | 79.93 | 78.15 | 79.65 | 79.65 | 1.34% | 1,460,365 |
| Nov 28, 2025 | 78.38 | 78.89 | 77.52 | 78.60 | 78.60 | 0.13% | 422,903 |
| Nov 27, 2025 | 78.70 | 79.47 | 78.38 | 78.50 | 78.50 | -0.51% | 404,735 |
| Nov 26, 2025 | 78.10 | 79.51 | 78.10 | 78.90 | 78.90 | 1.15% | 1,501,431 |
| Nov 25, 2025 | 77.19 | 78.59 | 75.94 | 78.00 | 78.00 | 1.00% | 1,934,623 |
| Nov 24, 2025 | 74.25 | 77.97 | 73.86 | 77.23 | 77.23 | 4.65% | 3,918,624 |
| Nov 21, 2025 | 74.20 | 74.82 | 73.46 | 73.80 | 73.80 | 2.27% | 1,950,008 |
| Nov 19, 2025 | 73.20 | 73.60 | 71.84 | 72.16 | 72.16 | -1.60% | 880,565 |
| Nov 18, 2025 | 73.03 | 74.08 | 72.90 | 73.33 | 73.33 | -0.72% | 1,786,393 |
| Nov 17, 2025 | 71.05 | 74.07 | 70.57 | 73.86 | 73.86 | 5.18% | 3,526,114 |
| Nov 14, 2025 | 69.65 | 71.56 | 68.50 | 70.22 | 70.22 | 0.56% | 3,100,484 |
| Nov 13, 2025 | 69.78 | 70.92 | 69.62 | 69.83 | 69.83 | 0.07% | 1,473,589 |
| Nov 12, 2025 | 69.52 | 70.40 | 69.49 | 69.78 | 69.78 | 0.24% | 972,179 |
| Nov 11, 2025 | 69.80 | 70.38 | 69.40 | 69.61 | 69.61 | - | 749,221 |
| Nov 10, 2025 | 68.95 | 71.24 | 68.80 | 69.61 | 69.61 | 0.88% | 1,840,852 |
| Nov 7, 2025 | 72.00 | 72.60 | 69.00 | 69.00 | 69.00 | -3.97% | 1,499,844 |
| Nov 6, 2025 | 72.02 | 72.49 | 71.57 | 71.85 | 71.85 | -0.21% | 1,218,508 |
| Nov 5, 2025 | 72.19 | 73.35 | 71.85 | 72.00 | 72.00 | -0.36% | 1,625,014 |
| Nov 4, 2025 | 71.84 | 72.59 | 71.60 | 72.26 | 72.26 | 0.57% | 840,934 |
| Nov 3, 2025 | 71.58 | 72.20 | 70.91 | 71.85 | 71.85 | 0.50% | 1,129,091 |
| Oct 31, 2025 | 70.30 | 71.49 | 69.81 | 71.49 | 71.49 | 1.22% | 1,779,870 |
| Oct 30, 2025 | 70.01 | 71.28 | 69.24 | 70.63 | 70.63 | 1.26% | 2,034,818 |
| Oct 29, 2025 | 70.45 | 71.00 | 69.06 | 69.75 | 69.75 | -1.20% | 1,377,162 |
| Oct 28, 2025 | 69.11 | 71.78 | 68.82 | 70.60 | 70.60 | 2.16% | 1,442,100 |
| Oct 27, 2025 | 68.35 | 69.96 | 68.35 | 69.11 | 69.11 | 0.67% | 909,038 |
| Oct 24, 2025 | 69.01 | 69.83 | 68.29 | 68.65 | 68.65 | -0.30% | 721,439 |
| Oct 23, 2025 | 70.22 | 71.50 | 68.86 | 68.86 | 68.86 | -1.98% | 962,193 |
| Oct 22, 2025 | 68.76 | 70.87 | 68.35 | 70.25 | 70.25 | 2.24% | 1,270,418 |
| Oct 21, 2025 | 69.75 | 70.42 | 68.35 | 68.71 | 68.71 | -1.69% | 1,339,021 |
| Oct 20, 2025 | 69.91 | 70.44 | 69.33 | 69.89 | 69.89 | -0.88% | 1,043,780 |
| Oct 17, 2025 | 68.85 | 70.60 | 68.65 | 70.51 | 70.51 | 1.83% | 956,367 |