JBS S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	11.99	12.17	11.75	11.75	11.75	-3.77%	74,855
Feb 3, 2025	12.21	12.30	11.65	12.21	12.21	0.41%	59,868
Jan 31, 2025	12.63	12.75	11.82	12.16	12.16	2.01%	168,011
Jan 30, 2025	12.04	12.04	11.66	11.92	11.92	0.59%	16,996
Jan 29, 2025	11.84	11.99	11.80	11.85	11.85	0.59%	27,481
Jan 28, 2025	11.84	11.99	11.78	11.78	11.78	0.13%	31,238
Jan 27, 2025	11.48	11.78	11.48	11.77	11.77	2.93%	111,913
Jan 24, 2025	11.50	11.51	11.35	11.43	11.43	-0.70%	144,284
Jan 23, 2025	11.60	11.73	11.51	11.51	11.51	2.15%	37,191
Jan 22, 2025	11.25	11.36	11.22	11.27	11.27	2.72%	116,668
Jan 21, 2025	11.03	11.12	10.79	10.97	10.97	-1.53%	69,668
Jan 17, 2025	11.15	11.37	11.12	11.14	11.14	1.27%	36,541
Jan 16, 2025	11.45	11.45	11.00	11.00	11.00	-9.76%	402,341
Jan 15, 2025	11.57	12.19	11.39	12.19	12.19	6.74%	28,141
Jan 14, 2025	11.54	11.69	11.40	11.42	11.42	0.62%	161,337
Jan 13, 2025	11.59	11.62	11.35	11.35	11.35	-1.90%	30,753
Jan 10, 2025	11.57	12.00	11.35	11.57	11.57	-1.03%	85,556
Jan 8, 2025	11.64	11.76	11.63	11.69	11.69	0.86%	34,827
Jan 7, 2025	12.08	12.18	11.59	11.59	11.59	-2.44%	49,603
Jan 6, 2025	11.83	12.09	11.83	11.88	11.88	0.25%	24,049
Jan 3, 2025	11.88	12.63	11.78	11.85	11.85	-1.90%	29,661
Jan 2, 2025	11.55	12.16	11.55	12.08	12.08	1.68%	27,287
Dec 31, 2024	12.50	12.50	11.78	11.88	11.88	0.59%	9,679
Dec 30, 2024	11.93	12.03	11.77	11.81	11.81	0.12%	22,982
Dec 27, 2024	11.87	11.88	11.70	11.80	11.80	-2.27%	18,294
Dec 26, 2024	12.02	12.20	12.01	12.07	12.07	-2.19%	111,272
Dec 24, 2024	12.29	12.61	12.05	12.34	12.34	2.66%	5,921
Dec 23, 2024	11.96	12.36	11.88	12.02	12.02	-8.45%	329,141
Dec 20, 2024	12.33	13.20	12.10	13.13	13.13	5.29%	30,826
Dec 19, 2024	12.49	12.57	12.40	12.47	12.47	1.46%	17,543
Dec 18, 2024	12.93	12.96	12.27	12.29	12.29	-6.96%	44,681
Dec 17, 2024	12.97	13.28	12.80	13.21	13.21	3.04%	37,579
Dec 16, 2024	12.91	13.07	12.82	12.82	12.82	1.58%	31,677
Dec 13, 2024	12.87	13.03	12.59	12.62	12.62	0.24%	24,535
Dec 12, 2024	13.11	13.11	12.59	12.59	12.59	-6.67%	50,085
Dec 11, 2024	12.70	13.49	12.55	13.49	13.49	6.64%	28,000
Dec 10, 2024	13.14	13.28	12.60	12.65	12.65	-2.47%	49,753
Dec 9, 2024	12.92	13.09	12.84	12.97	12.97	0.62%	32,383
Dec 6, 2024	12.87	12.89	12.79	12.89	12.89	-0.69%	16,210
Dec 5, 2024	12.97	13.16	12.94	12.98	12.98	0.46%	165,300
Dec 4, 2024	12.70	12.92	12.69	12.92	12.92	1.43%	69,363
Dec 3, 2024	12.60	12.75	12.52	12.74	12.74	1.10%	51,906
Dec 2, 2024	12.18	12.60	12.18	12.60	12.60	2.44%	72,335
Nov 29, 2024	12.28	12.44	12.25	12.30	12.30	3.19%	124,784
Nov 27, 2024	12.06	12.06	11.89	11.92	11.92	-1.32%	19,287
Nov 26, 2024	12.21	12.21	12.00	12.08	12.08	-0.90%	37,638
Nov 25, 2024	12.35	12.35	12.19	12.19	11.85	-0.93%	36,381
Nov 22, 2024	12.25	12.35	12.19	12.31	11.96	2.54%	41,424
Nov 21, 2024	11.84	12.04	11.84	12.00	11.67	-0.74%	50,795
Nov 20, 2024	12.67	12.80	11.72	12.09	11.75	-0.42%	13,874
Nov 19, 2024	12.06	12.14	12.02	12.14	11.80	-0.40%	32,129
Nov 18, 2024	12.28	12.43	12.18	12.19	11.85	-0.57%	87,255
Nov 15, 2024	12.44	12.93	12.26	12.26	11.92	1.24%	44,432
Nov 14, 2024	12.49	12.53	12.11	12.11	11.77	-0.75%	237,530
Nov 13, 2024	12.24	12.24	12.06	12.20	11.86	-1.04%	31,291
Nov 12, 2024	12.21	12.40	12.21	12.33	11.99	2.07%	37,504
Nov 11, 2024	12.32	12.32	12.03	12.08	11.74	-0.67%	60,627
Nov 8, 2024	12.23	12.26	12.01	12.16	11.82	-3.87%	26,596
Nov 7, 2024	12.83	12.83	12.30	12.65	12.30	-2.62%	62,083
Nov 6, 2024	12.52	12.99	12.52	12.99	12.63	3.92%	53,349
Nov 5, 2024	12.38	12.50	12.25	12.50	12.15	1.05%	46,085
Nov 4, 2024	12.37	12.45	12.30	12.37	12.03	3.26%	38,418
Nov 1, 2024	12.27	12.37	11.98	11.98	11.65	-1.56%	242,697
Oct 31, 2024	12.57	12.69	12.17	12.17	11.83	-3.64%	12,590
Oct 30, 2024	12.43	12.69	12.39	12.63	12.28	0.48%	8,069
Oct 29, 2024	12.60	12.71	12.55	12.57	12.22	-	15,731
Oct 28, 2024	12.45	12.64	12.41	12.57	12.22	2.95%	33,007
Oct 25, 2024	12.02	12.21	11.92	12.21	11.87	1.50%	26,822
Oct 24, 2024	12.22	12.30	12.03	12.03	11.69	-0.82%	142,526
Oct 23, 2024	12.15	12.35	12.08	12.13	11.79	-2.18%	216,565
Oct 22, 2024	12.19	12.48	12.04	12.40	12.05	2.48%	27,175
Oct 21, 2024	12.09	12.23	12.08	12.10	11.76	0.83%	28,563
Oct 18, 2024	12.25	12.27	11.96	12.00	11.67	-0.04%	173,292
Oct 17, 2024	11.95	12.15	11.86	12.01	11.67	1.57%	24,634
Oct 16, 2024	12.36	12.36	11.65	11.82	11.49	0.60%	42,938
Oct 15, 2024	11.56	11.82	11.56	11.75	11.42	2.03%	44,448
Oct 14, 2024	11.44	11.74	11.44	11.52	11.20	2.36%	15,242
Oct 11, 2024	11.35	11.41	11.25	11.25	10.94	-2.61%	38,578
Oct 10, 2024	11.65	11.65	11.42	11.55	11.23	-0.24%	18,968
Oct 9, 2024	11.36	11.64	11.35	11.58	11.26	0.10%	89,949
Oct 8, 2024	11.69	11.74	11.57	11.57	11.25	-1.48%	14,702
Oct 7, 2024	11.96	11.96	11.71	11.74	11.41	-0.74%	17,598
Oct 4, 2024	11.76	11.87	11.72	11.83	11.50	1.20%	31,626
Oct 3, 2024	12.01	12.05	11.69	11.69	11.36	-3.71%	16,011
Oct 2, 2024	12.12	12.19	12.05	12.14	11.80	1.74%	25,452
Oct 1, 2024	11.91	12.07	11.90	11.93	11.60	2.69%	21,106
Sep 30, 2024	11.42	11.62	11.39	11.62	11.30	0.61%	16,956
Sep 27, 2024	11.52	11.59	11.43	11.55	11.23	0.40%	70,670
Sep 26, 2024	11.61	11.61	11.48	11.50	11.18	0.91%	34,877
Sep 25, 2024	11.58	11.58	11.35	11.40	11.08	-2.48%	134,121
Sep 24, 2024	11.76	11.81	11.60	11.69	11.36	1.87%	74,645
Sep 23, 2024	11.39	11.57	11.28	11.48	11.16	-0.74%	29,394
Sep 20, 2024	12.16	12.16	11.52	11.56	11.24	-4.62%	46,332
Sep 19, 2024	12.16	12.16	11.91	12.12	11.78	1.76%	35,016
Sep 18, 2024	12.31	12.31	11.91	11.91	11.58	-4.18%	26,522
Sep 17, 2024	12.39	12.60	12.39	12.43	12.08	3.40%	22,847
Sep 16, 2024	12.13	12.23	12.02	12.02	11.69	0.92%	280,790
Sep 13, 2024	12.02	12.06	11.67	11.91	11.58	0.13%	19,616
Sep 12, 2024	11.80	11.90	11.78	11.90	11.56	0.51%	26,657
Sep 11, 2024	12.02	12.02	11.76	11.84	11.51	-1.70%	130,237