JBS N.V. (BVMF:JBSS32)
Brazil flag Brazil · Delayed Price · Currency is BRL
77.89
-1.26 (-1.59%)
At close: Sep 26, 2025

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202579.2579.4177.8977.8977.89-1.59%1,792,258
Sep 25, 202580.2180.5679.0279.1579.15-1.32%4,131,404
Sep 24, 202580.5080.6879.2080.2180.21-0.36%1,068,478
Sep 23, 202581.0281.5480.1080.5080.50-0.63%1,588,977
Sep 22, 202582.1982.2281.0181.0181.01-1.71%2,164,955
Sep 19, 202582.6482.9081.5582.4282.42-0.19%2,424,869
Sep 18, 202582.2784.3582.0182.5882.580.16%1,573,538
Sep 17, 202583.0583.7982.4582.4582.45-1.25%1,108,430
Sep 16, 202583.9984.4882.9283.4983.49-0.35%844,237
Sep 15, 202584.3784.6983.7083.7883.78-0.70%1,058,145
Sep 12, 202584.5785.3684.2184.3784.37-0.55%629,933
Sep 11, 202584.8685.6884.2984.8484.840.08%4,449,364
Sep 10, 202584.4285.1083.9784.7784.77-0.13%1,196,419
Sep 9, 202584.8085.1583.9284.8884.88-0.12%1,847,010
Sep 8, 202587.4087.6484.4184.9884.98-2.59%1,985,014
Sep 5, 202586.3187.2485.6087.2487.240.59%1,257,236
Sep 4, 202587.2587.3586.0286.7386.73-0.50%2,236,003
Sep 3, 202588.2288.3687.0387.1787.17-1.06%1,120,878
Sep 2, 202587.1488.4186.9088.1088.10-0.06%2,009,808
Sep 1, 202587.1788.7587.1788.1588.151.02%358,092
Aug 29, 202588.0089.2987.1087.2687.26-0.90%1,869,395
Aug 28, 202589.9090.3987.8888.0588.05-1.73%1,994,584
Aug 27, 202586.2389.7386.1089.6089.604.19%4,307,690
Aug 26, 202583.7086.2283.5586.0086.002.28%4,611,602
Aug 25, 202582.3184.8882.3184.0884.081.47%3,023,712
Aug 22, 202583.5084.5482.7482.8682.86-0.77%2,099,409
Aug 21, 202582.5584.0581.9083.5083.501.89%3,233,549
Aug 20, 202582.9284.1681.9581.9581.95-1.66%1,986,259
Aug 19, 202581.2383.3880.8083.3383.333.00%3,203,278
Aug 18, 202578.0381.9477.8180.9080.905.35%3,539,205
Aug 15, 202574.8077.5974.5776.7976.792.40%2,708,289
Aug 14, 202577.6977.6973.8474.9974.99-4.42%4,179,859
Aug 13, 202577.1678.5676.4178.4678.462.29%1,486,258
Aug 12, 202577.2278.1676.4176.7076.70-1.02%1,407,054
Aug 11, 202576.9377.4976.2277.4977.490.73%1,779,791
Aug 8, 202576.7577.4075.8076.9376.930.23%2,205,156
Aug 7, 202576.5076.8075.5076.7576.751.32%667,104
Aug 6, 202576.1177.1275.2575.7575.75-0.72%810,173
Aug 5, 202577.0177.3976.0176.3076.30-0.10%16,513,910
Aug 4, 202575.5176.9075.5176.3876.381.37%855,799
Aug 1, 202576.4777.2375.3575.3575.35-2.00%1,280,262
Jul 31, 202574.8877.4374.5276.8976.892.68%2,732,682
Jul 30, 202574.9976.0074.1174.8874.88-0.36%1,947,199
Jul 29, 202575.7976.0074.9775.1575.15-0.84%1,904,984
Jul 28, 202574.1976.9274.0175.7975.792.18%1,445,582
Jul 25, 202574.0174.2573.5074.1774.17-0.05%730,972
Jul 24, 202573.0074.3072.6574.2174.211.32%1,382,583
Jul 23, 202573.8274.2472.8573.2473.24-0.62%1,828,067
Jul 22, 202572.8274.7372.5073.7073.701.66%1,346,840
Jul 21, 202573.5074.0772.3572.5072.50-1.64%1,539,921