Skip to main content
JBS S.A. (JBSAY)
OTCMKTS · Delayed Price · Currency is USD
14.27
+0.36 (2.59%)
Jun 6, 2025, 3:59 PM EDT

JBS S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.3215.4314.0514.2714.272.59%670,621
Jun 5, 202513.9714.0313.0113.9113.911.38%397,860
Jun 4, 202513.9713.9813.6913.7213.72-1.51%199,171
Jun 3, 202514.1714.2513.9013.9313.93-1.90%140,339
Jun 2, 202514.1514.4913.8714.2014.200.35%318,842
May 30, 202514.4414.4414.0314.1514.15-2.41%122,805
May 29, 202514.5014.7414.2914.5014.501.12%553,132
May 28, 202514.3014.4413.9314.3414.340.07%304,489
May 27, 202514.4514.7514.0014.3314.33-4.15%588,344
May 23, 202515.5315.6514.9014.9514.60-0.80%812,207
May 22, 202515.4915.6014.8115.0714.72-0.40%246,145
May 21, 202515.1115.6714.9915.1314.780.53%117,470
May 20, 202514.9515.0914.4215.0514.704.88%454,360
May 19, 202513.6614.5013.6614.3514.024.59%114,916
May 16, 202513.7513.9113.7013.7213.40-3.58%260,727
May 15, 202513.9514.3413.7614.2313.900.78%283,619
May 14, 202514.8014.8113.6814.1213.79-4.40%565,540
May 13, 202514.8415.0414.7114.7714.430.41%285,928
May 12, 202515.0115.0214.7114.7114.37-2.06%339,022
May 9, 202515.0815.1214.8915.0214.67-0.33%54,447
May 8, 202515.0515.1314.9215.0714.720.47%268,566
May 7, 202515.0415.0414.7515.0014.650.27%292,571
May 6, 202514.9615.0514.7014.9614.610.07%574,777
May 5, 202515.5515.6014.6514.9514.60-2.48%281,555
May 2, 202515.4015.4814.7015.3314.97-3.65%163,100
May 1, 202516.2516.2515.8115.9114.88-1.67%234,104
Apr 30, 202516.1016.5915.9516.1815.130.50%151,936
Apr 29, 202517.5017.5016.0216.1015.06-3.62%397,626
Apr 28, 202516.7918.0216.5316.7115.620.03%39,856
Apr 25, 202517.7617.7616.4416.7015.621.58%214,516
Apr 24, 202516.8116.9016.2616.4415.38-0.96%336,328
Apr 23, 202516.1716.7216.1316.6015.526.00%606,733
Apr 22, 202515.3515.6615.3515.6614.653.71%204,330
Apr 21, 202515.2515.3114.7015.1014.120.53%93,255
Apr 17, 202515.7615.7614.6915.0214.05-0.53%45,205
Apr 16, 202515.6515.6514.5115.1014.120.67%211,344
Apr 15, 202514.7215.0014.4915.0014.033.31%240,606
Apr 14, 202514.1314.6614.1314.5213.581.61%182,949
Apr 11, 202514.3514.3513.8714.2913.361.71%55,283
Apr 10, 202514.2514.2913.8014.0513.14-0.64%151,281
Apr 9, 202513.1014.4013.1014.1413.224.66%299,608
Apr 8, 202513.9013.9313.0913.5112.64-1.67%237,576
Apr 7, 202513.9914.1513.4913.7412.85-3.24%262,008
Apr 4, 202514.5014.5013.9114.2013.28-2.27%108,728
Apr 3, 202514.6314.8114.5314.5313.59-0.21%64,532
Apr 2, 202514.5814.6114.4314.5613.62-0.41%26,906
Apr 1, 202514.3314.6714.3314.6213.671.95%139,237
Mar 31, 202514.3914.6214.2314.3413.41-0.90%54,653
Mar 28, 202514.5514.7514.2514.4713.53-0.28%22,173
Mar 27, 202514.0414.7014.0314.5113.575.76%269,786