JBS N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	83.91	84.65	82.49	83.00	83.00	-0.72%	803,138
Feb 3, 2026	82.46	84.04	82.10	83.60	83.60	1.65%	983,765
Feb 2, 2026	81.90	84.48	81.61	82.24	82.24	-0.11%	1,357,124
Jan 30, 2026	80.66	82.84	80.66	82.33	82.33	1.45%	814,117
Jan 29, 2026	80.05	81.78	79.80	81.15	81.15	1.11%	861,142
Jan 28, 2026	80.71	81.50	79.82	80.26	80.26	-0.67%	648,844
Jan 27, 2026	81.50	83.19	80.80	80.80	80.80	-1.66%	656,059
Jan 26, 2026	82.14	82.75	80.70	82.16	82.16	0.02%	989,767
Jan 23, 2026	80.82	82.94	80.71	82.14	82.14	1.63%	766,685
Jan 22, 2026	80.46	82.86	80.46	80.82	80.82	0.26%	1,028,892
Jan 21, 2026	82.03	82.20	80.49	80.61	80.61	-1.48%	911,151
Jan 20, 2026	77.15	82.59	77.10	81.82	81.82	5.56%	1,674,952
Jan 19, 2026	78.49	79.00	77.04	77.51	77.51	-0.21%	352,569
Jan 16, 2026	80.69	81.21	77.67	77.67	77.67	-3.74%	1,064,780
Jan 15, 2026	78.53	80.89	78.52	80.69	80.69	2.26%	957,300
Jan 14, 2026	77.79	79.78	76.79	78.91	78.91	1.73%	1,136,276
Jan 13, 2026	76.60	78.76	76.01	77.57	77.57	0.85%	1,206,847
Jan 12, 2026	75.00	76.92	74.21	76.92	76.92	3.41%	1,490,475
Jan 9, 2026	74.67	74.76	73.35	74.38	74.38	0.61%	803,707
Jan 8, 2026	73.49	74.49	72.30	73.93	73.93	1.37%	1,286,221
Jan 7, 2026	73.90	73.92	71.28	72.93	72.93	0.03%	1,329,682
Jan 6, 2026	75.84	76.12	72.26	72.91	72.91	-3.51%	1,315,184
Jan 5, 2026	77.05	77.06	75.32	75.56	75.56	-1.98%	913,970
Jan 2, 2026	79.00	79.00	76.47	77.09	77.09	-2.58%	919,890
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