JBS N.V. (BVMF:JBSS32)
Brazil · Delayed Price · Currency is BRL 68.87
+6.83 (11.01%)
Jul 27, 2026, 3:20 PM GMT-3
BVMF:JBSS32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 62.91 | 68.97 | 62.91 | 68.85 | - | 10.98% | 1,437,120 |
| 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 |
| Jul 15, 2026 | 59.90 | 61.74 | 59.72 | 61.43 | 61.43 | 2.81% | 5,764,996 |
| Jul 14, 2026 | 60.65 | 60.65 | 59.26 | 59.75 | 59.75 | -1.42% | 555,490 |
| Jul 13, 2026 | 60.74 | 61.39 | 60.14 | 60.61 | 60.61 | -0.28% | 810,945 |
| Jul 10, 2026 | 60.66 | 61.02 | 60.13 | 60.78 | 60.78 | 1.22% | 913,999 |
| Jul 9, 2026 | 60.90 | 61.11 | 60.01 | 60.05 | 60.05 | -1.40% | 446,884 |
| Jul 8, 2026 | 62.29 | 62.41 | 60.51 | 60.90 | 60.90 | -3.64% | 789,176 |
| Jul 7, 2026 | 62.07 | 64.08 | 62.07 | 63.20 | 63.20 | 1.94% | 1,034,270 |
| Jul 6, 2026 | 63.50 | 63.50 | 61.64 | 62.00 | 62.00 | -1.59% | 844,033 |
| Jul 3, 2026 | 63.70 | 64.10 | 62.71 | 63.00 | 63.00 | -0.69% | 153,418 |
| Jul 2, 2026 | 62.16 | 64.41 | 62.16 | 63.44 | 63.44 | 1.42% | 1,538,643 |
| Jul 1, 2026 | 60.95 | 62.72 | 60.90 | 62.55 | 62.55 | 2.79% | 1,039,755 |
| Jun 30, 2026 | 62.58 | 62.90 | 60.81 | 60.85 | 60.85 | -3.21% | 1,346,811 |
| Jun 29, 2026 | 62.65 | 63.50 | 62.03 | 62.87 | 62.87 | 0.32% | 981,687 |
| Jun 26, 2026 | 62.24 | 63.34 | 62.24 | 62.67 | 62.67 | 0.87% | 1,582,427 |
| Jun 25, 2026 | 63.49 | 63.99 | 62.13 | 62.13 | 62.13 | -2.14% | 575,942 |
| Jun 24, 2026 | 63.05 | 64.24 | 62.80 | 63.49 | 63.49 | 1.10% | 388,566 |
| Jun 23, 2026 | 61.50 | 63.13 | 61.23 | 62.80 | 62.80 | 1.45% | 503,380 |
| Jun 22, 2026 | 60.59 | 61.90 | 60.24 | 61.90 | 61.90 | 4.00% | 1,648,641 |
| Jun 19, 2026 | 62.28 | 62.35 | 59.51 | 59.52 | 59.52 | -3.72% | 1,242,122 |
| Jun 18, 2026 | 62.65 | 63.37 | 61.21 | 61.82 | 61.82 | -0.82% | 460,521 |
| Jun 17, 2026 | 62.53 | 63.55 | 62.18 | 62.33 | 62.33 | -0.70% | 1,013,987 |
| Jun 16, 2026 | 61.35 | 62.77 | 61.09 | 62.77 | 62.77 | 2.15% | 710,718 |
| Jun 15, 2026 | 63.59 | 63.82 | 61.39 | 61.45 | 61.45 | -2.43% | 798,985 |
| Jun 12, 2026 | 62.20 | 63.52 | 61.79 | 62.98 | 62.98 | 1.58% | 1,765,497 |
| Jun 11, 2026 | 62.00 | 62.55 | 61.48 | 62.00 | 62.00 | 1.14% | 712,850 |
| Jun 10, 2026 | 61.07 | 62.34 | 60.93 | 61.30 | 61.30 | 0.38% | 675,688 |
| Jun 9, 2026 | 60.41 | 61.82 | 60.27 | 61.07 | 61.07 | 1.33% | 991,046 |
| Jun 8, 2026 | 62.37 | 62.90 | 59.51 | 60.27 | 60.27 | -3.57% | 1,567,050 |
| Jun 5, 2026 | 60.49 | 63.14 | 60.34 | 62.50 | 62.50 | 4.34% | 5,128,827 |
| Jun 3, 2026 | 60.61 | 62.40 | 59.80 | 59.90 | 59.90 | -1.17% | 2,590,449 |
| Jun 2, 2026 | 61.28 | 61.56 | 60.61 | 60.61 | 60.61 | 0.02% | 1,488,752 |
| Jun 1, 2026 | 61.06 | 61.58 | 60.35 | 60.60 | 60.60 | -0.66% | 2,361,617 |
| May 29, 2026 | 65.73 | 65.73 | 61.00 | 61.00 | 61.00 | -6.20% | 4,627,702 |
| May 28, 2026 | 66.83 | 67.19 | 65.03 | 65.03 | 65.03 | -2.69% | 977,101 |
| May 27, 2026 | 65.12 | 67.81 | 65.00 | 66.83 | 66.83 | 2.82% | 2,908,230 |
| May 26, 2026 | 66.45 | 66.78 | 63.71 | 65.00 | 65.00 | -2.18% | 1,830,815 |
| May 25, 2026 | 66.70 | 67.49 | 65.82 | 66.45 | 66.45 | 0.32% | 324,116 |
| May 22, 2026 | 66.85 | 67.84 | 65.86 | 66.24 | 66.24 | 0.44% | 1,214,243 |
| May 21, 2026 | 63.83 | 67.14 | 63.51 | 65.95 | 65.95 | 2.93% | 2,225,623 |
| May 20, 2026 | 63.10 | 64.90 | 62.75 | 64.07 | 64.07 | 2.43% | 816,203 |
| May 19, 2026 | 63.60 | 64.40 | 62.55 | 62.55 | 62.55 | -2.36% | 1,054,521 |
| May 18, 2026 | 68.23 | 69.34 | 66.79 | 68.22 | 64.06 | -0.41% | 1,953,379 |