JBS N.V. (BVMF:JBSS32)
Brazil · Delayed Price · Currency is BRL 87.24
+0.51 (0.59%)
At close: Sep 5, 2025
JBS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.31 | 87.24 | 85.60 | 87.24 | - | 0.59% | 1,190,232 |
| Sep 4, 2025 | 87.25 | 87.35 | 86.02 | 86.73 | - | -0.50% | 2,238,364 |
| Sep 3, 2025 | 88.22 | 88.36 | 87.03 | 87.17 | - | -1.06% | 1,120,878 |
| Sep 2, 2025 | 87.14 | 88.41 | 86.90 | 88.10 | - | -0.06% | 2,009,808 |
| Sep 1, 2025 | 87.17 | 88.75 | 87.17 | 88.15 | - | 1.02% | 358,092 |
| Aug 29, 2025 | 88.00 | 89.29 | 87.10 | 87.26 | - | -0.90% | 1,869,395 |
| Aug 28, 2025 | 89.90 | 90.39 | 87.88 | 88.05 | - | -1.73% | 1,994,584 |
| Aug 27, 2025 | 86.23 | 89.73 | 86.10 | 89.60 | - | 4.19% | 4,307,690 |
| Aug 26, 2025 | 83.70 | 86.22 | 83.55 | 86.00 | - | 2.28% | 4,611,602 |
| Aug 25, 2025 | 82.31 | 84.88 | 82.31 | 84.08 | - | 1.47% | 3,023,712 |
| Aug 22, 2025 | 83.50 | 84.54 | 82.74 | 82.86 | - | -0.77% | 2,099,409 |
| Aug 21, 2025 | 82.55 | 84.05 | 81.90 | 83.50 | - | 1.89% | 3,233,549 |
| Aug 20, 2025 | 82.92 | 84.16 | 81.95 | 81.95 | - | -1.66% | 1,986,259 |
| Aug 19, 2025 | 81.23 | 83.38 | 80.80 | 83.33 | - | 3.00% | 3,203,278 |
| Aug 18, 2025 | 78.03 | 81.94 | 77.81 | 80.90 | - | 5.35% | 3,539,205 |
| Aug 15, 2025 | 74.80 | 77.59 | 74.57 | 76.79 | - | 2.40% | 2,708,289 |
| Aug 14, 2025 | 77.69 | 77.69 | 73.84 | 74.99 | - | -4.42% | 4,179,859 |
| Aug 13, 2025 | 77.16 | 78.56 | 76.41 | 78.46 | - | 2.29% | 1,486,258 |
| Aug 12, 2025 | 77.22 | 78.16 | 76.41 | 76.70 | - | -1.02% | 1,407,054 |
| Aug 11, 2025 | 76.93 | 77.49 | 76.22 | 77.49 | - | 0.73% | 1,779,791 |
| Aug 8, 2025 | 76.75 | 77.40 | 75.80 | 76.93 | - | 0.23% | 2,205,156 |
| Aug 7, 2025 | 76.50 | 76.80 | 75.50 | 76.75 | - | 1.32% | 667,104 |
| Aug 6, 2025 | 76.11 | 77.12 | 75.25 | 75.75 | - | -0.72% | 810,173 |
| Aug 5, 2025 | 77.01 | 77.39 | 76.01 | 76.30 | - | -0.10% | 16,513,910 |
| Aug 4, 2025 | 75.51 | 76.90 | 75.51 | 76.38 | - | 1.37% | 855,799 |
| Aug 1, 2025 | 76.47 | 77.23 | 75.35 | 75.35 | - | -2.00% | 1,280,262 |
| Jul 31, 2025 | 74.88 | 77.43 | 74.52 | 76.89 | - | 2.68% | 2,732,682 |
| Jul 30, 2025 | 74.99 | 76.00 | 74.11 | 74.88 | - | -0.36% | 1,947,199 |
| Jul 29, 2025 | 75.79 | 76.00 | 74.97 | 75.15 | - | -0.84% | 1,904,984 |
| Jul 28, 2025 | 74.19 | 76.92 | 74.01 | 75.79 | - | 2.18% | 1,445,582 |
| Jul 25, 2025 | 74.01 | 74.25 | 73.50 | 74.17 | - | -0.05% | 730,972 |
| Jul 24, 2025 | 73.00 | 74.30 | 72.65 | 74.21 | - | 1.32% | 1,382,583 |
| Jul 23, 2025 | 73.82 | 74.24 | 72.85 | 73.24 | - | -0.62% | 1,828,067 |
| Jul 22, 2025 | 72.82 | 74.73 | 72.50 | 73.70 | - | 1.66% | 1,346,840 |
| Jul 21, 2025 | 73.50 | 74.07 | 72.35 | 72.50 | - | -1.64% | 1,539,921 |
| Jul 18, 2025 | 74.50 | 75.37 | 73.58 | 73.71 | - | -1.36% | 1,499,826 |
| Jul 17, 2025 | 74.33 | 75.39 | 74.20 | 74.73 | - | 0.85% | 1,306,033 |
| Jul 16, 2025 | 71.64 | 74.59 | 71.30 | 74.10 | - | 3.06% | 2,400,265 |
| Jul 15, 2025 | 73.15 | 73.25 | 71.63 | 71.90 | - | -1.33% | 2,754,814 |
| Jul 14, 2025 | 74.10 | 74.87 | 72.51 | 72.87 | - | -1.65% | 2,647,207 |
| Jul 11, 2025 | 73.80 | 74.99 | 72.40 | 74.09 | - | 0.43% | 2,418,164 |
| Jul 10, 2025 | 70.94 | 74.70 | 70.23 | 73.77 | - | 2.57% | 3,566,290 |
| Jul 9, 2025 | 73.10 | 73.89 | 71.90 | 71.92 | - | -0.72% | 5,136,266 |
| Jul 8, 2025 | 74.60 | 75.00 | 72.30 | 72.44 | - | -3.63% | 3,641,365 |
| Jul 7, 2025 | 75.50 | 76.69 | 74.40 | 75.17 | - | -0.17% | 2,218,289 |
| Jul 4, 2025 | 74.51 | 75.44 | 74.51 | 75.30 | - | 1.06% | 286,402 |
| Jul 3, 2025 | 74.51 | 76.64 | 73.51 | 74.51 | - | -0.45% | 2,199,363 |
| Jul 2, 2025 | 76.25 | 77.00 | 74.85 | 74.85 | - | -1.67% | 2,646,805 |
| Jul 1, 2025 | 78.33 | 78.53 | 75.81 | 76.12 | - | -2.67% | 3,657,498 |
| Jun 30, 2025 | 80.50 | 81.58 | 78.21 | 78.21 | - | -2.42% | 2,672,173 |