JBS N.V. (BVMF:JBSS32)
Brazil · Delayed Price · Currency is BRL 59.00
-0.62 (-1.04%)
Sep 24, 2026, 5:04 PM GMT-3
BVMF:JBSS32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 59.80 | 59.96 | 58.12 | 59.00 | - | -1.04% | 2,447,149 |
| Sep 23, 2026 | 60.98 | 61.10 | 58.93 | 59.62 | 59.62 | -2.23% | 3,519,485 |
| Sep 22, 2026 | 61.15 | 62.13 | 60.03 | 60.98 | 60.98 | -0.02% | 1,933,395 |
| Sep 21, 2026 | 62.50 | 62.51 | 60.60 | 60.99 | 60.99 | -2.42% | 1,709,898 |
| Sep 18, 2026 | 61.95 | 62.63 | 61.15 | 62.50 | 62.50 | 0.95% | 2,280,025 |
| Sep 17, 2026 | 63.20 | 63.40 | 61.82 | 61.91 | 61.91 | -1.05% | 1,062,539 |
| Sep 16, 2026 | 63.43 | 63.65 | 62.57 | 62.57 | 62.57 | -1.15% | 1,044,033 |
| Sep 15, 2026 | 65.00 | 65.00 | 62.39 | 63.30 | 63.30 | -2.38% | 1,330,117 |
| Sep 14, 2026 | 64.90 | 66.37 | 64.27 | 64.84 | 64.84 | 0.62% | 1,530,898 |
| Sep 11, 2026 | 64.55 | 64.59 | 63.19 | 64.44 | 64.44 | -0.17% | 2,219,984 |
| Sep 10, 2026 | 64.10 | 64.78 | 63.91 | 64.55 | 64.55 | 0.70% | 1,436,702 |
| Sep 9, 2026 | 65.31 | 65.75 | 64.10 | 64.10 | 64.10 | -2.73% | 1,230,512 |
| Sep 8, 2026 | 67.50 | 67.50 | 64.83 | 65.90 | 65.90 | -2.17% | 1,951,019 |
| Sep 4, 2026 | 68.00 | 68.59 | 66.00 | 67.36 | 67.36 | -0.13% | 1,018,479 |
| Sep 3, 2026 | 69.70 | 69.90 | 65.88 | 67.45 | 67.45 | -2.99% | 1,292,362 |
| Sep 2, 2026 | 69.36 | 70.57 | 69.36 | 69.53 | 69.53 | 0.01% | 629,179 |
| Sep 1, 2026 | 70.25 | 71.45 | 69.24 | 69.52 | 69.52 | -1.03% | 700,595 |
| Aug 31, 2026 | 70.16 | 71.45 | 69.25 | 70.24 | 70.24 | 0.21% | 526,638 |
| Aug 28, 2026 | 70.14 | 70.75 | 68.88 | 70.09 | 70.09 | -0.51% | 587,285 |
| Aug 27, 2026 | 70.95 | 71.53 | 69.08 | 70.45 | 70.45 | -1.25% | 1,064,200 |
| Aug 26, 2026 | 72.28 | 73.25 | 70.95 | 71.34 | 71.34 | -2.11% | 729,284 |
| Aug 25, 2026 | 71.37 | 72.88 | 70.43 | 72.88 | 72.88 | 2.12% | 727,378 |
| Aug 24, 2026 | 70.97 | 72.84 | 70.97 | 71.37 | 71.37 | -0.49% | 773,426 |
| Aug 21, 2026 | 70.50 | 71.72 | 69.01 | 71.72 | 71.72 | 1.57% | 742,212 |
| Aug 20, 2026 | 71.47 | 72.59 | 70.42 | 70.61 | 70.61 | -1.26% | 660,821 |
| Aug 19, 2026 | 71.80 | 73.85 | 70.82 | 71.51 | 71.51 | 0.08% | 2,215,404 |
| Aug 18, 2026 | 69.40 | 71.61 | 69.40 | 71.45 | 71.45 | 2.69% | 1,671,499 |
| Aug 17, 2026 | 70.88 | 71.45 | 68.69 | 69.58 | 69.58 | -1.83% | 1,172,222 |
| Aug 14, 2026 | 68.92 | 71.18 | 68.92 | 70.88 | 70.88 | 2.47% | 1,682,588 |
| Aug 13, 2026 | 68.01 | 69.95 | 67.56 | 69.17 | 69.17 | 1.57% | 1,119,574 |
| Aug 12, 2026 | 67.33 | 68.98 | 66.88 | 68.10 | 68.10 | 1.60% | 1,791,668 |
| Aug 11, 2026 | 68.91 | 69.22 | 65.54 | 67.03 | 67.03 | -2.73% | 4,256,677 |
| Aug 10, 2026 | 72.01 | 72.20 | 67.64 | 68.91 | 68.91 | -4.41% | 781,794 |
| Aug 7, 2026 | 71.30 | 73.01 | 70.60 | 72.09 | 72.09 | 3.13% | 1,172,091 |
| Aug 6, 2026 | 70.06 | 70.49 | 68.53 | 69.90 | 69.90 | -0.91% | 564,431 |
| Aug 5, 2026 | 70.10 | 70.66 | 69.45 | 70.54 | 70.54 | 0.67% | 458,666 |
| Aug 4, 2026 | 70.04 | 70.55 | 68.88 | 70.07 | 70.07 | 0.72% | 669,827 |
| Aug 3, 2026 | 70.60 | 71.07 | 68.83 | 69.57 | 69.57 | -1.60% | 688,920 |
| Jul 31, 2026 | 71.04 | 71.22 | 70.68 | 70.70 | 70.70 | -2.01% | 510,387 |
| Jul 30, 2026 | 72.70 | 72.70 | 70.93 | 72.15 | 72.15 | -0.32% | 905,957 |
| Jul 29, 2026 | 70.99 | 72.75 | 70.16 | 72.38 | 72.38 | 2.56% | 865,910 |
| Jul 28, 2026 | 69.90 | 72.48 | 69.90 | 70.57 | 70.57 | 1.94% | 1,472,649 |
| Jul 27, 2026 | 62.91 | 69.45 | 62.91 | 69.23 | 69.23 | 11.59% | 1,966,030 |
| Jul 24, 2026 | 61.79 | 62.46 | 61.33 | 62.04 | 62.04 | 0.36% | 281,138 |
| Jul 23, 2026 | 61.10 | 62.88 | 60.94 | 61.82 | 61.82 | 0.03% | 315,859 |
| Jul 22, 2026 | 60.37 | 62.30 | 60.37 | 61.80 | 61.80 | 2.62% | 403,110 |
| Jul 21, 2026 | 60.79 | 61.23 | 59.60 | 60.22 | 60.22 | -0.94% | 602,450 |
| Jul 20, 2026 | 60.25 | 61.34 | 60.25 | 60.79 | 60.79 | 0.98% | 292,647 |
| Jul 17, 2026 | 61.62 | 62.68 | 59.82 | 60.20 | 60.20 | -2.11% | 489,122 |
| Jul 16, 2026 | 61.58 | 62.84 | 61.00 | 61.50 | 61.50 | 0.11% | 644,962 |