JBS N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.86	11.95	11.78	11.91	11.91	1.53%	3,724,957
Jul 9, 2026	11.75	11.91	11.66	11.73	11.73	-0.76%	2,939,750
Jul 8, 2026	12.00	12.08	11.77	11.82	11.82	-3.04%	4,006,844
Jul 7, 2026	12.35	12.48	12.15	12.19	12.19	0.49%	4,106,482
Jul 6, 2026	12.16	12.23	11.96	12.13	12.13	-1.06%	5,488,522
Jul 2, 2026	12.18	12.42	12.18	12.26	12.26	1.57%	5,398,422
Jul 1, 2026	11.81	12.11	11.80	12.07	12.07	1.86%	6,284,421
Jun 30, 2026	12.12	12.17	11.79	11.85	11.85	-3.03%	11,269,230
Jun 29, 2026	12.18	12.27	12.01	12.22	12.22	-	6,213,892
Jun 26, 2026	12.10	12.28	12.03	12.22	12.22	1.58%	22,283,938
Jun 25, 2026	12.19	12.33	12.01	12.03	12.03	-1.31%	6,544,773
Jun 24, 2026	12.30	12.36	12.10	12.19	12.19	-0.33%	4,699,085
Jun 23, 2026	12.03	12.28	11.88	12.23	12.23	2.60%	4,886,669
Jun 22, 2026	11.80	12.03	11.74	11.92	11.92	-0.08%	5,804,214
Jun 18, 2026	12.26	12.33	11.84	11.93	11.93	-2.37%	8,514,680
Jun 17, 2026	12.30	12.56	12.17	12.22	12.22	-0.65%	7,929,992
Jun 16, 2026	12.25	12.35	12.15	12.30	12.30	0.90%	3,922,039
Jun 15, 2026	12.63	12.71	12.12	12.19	12.19	-2.79%	7,747,256
Jun 12, 2026	12.30	12.59	12.16	12.54	12.54	2.79%	6,514,076
Jun 11, 2026	12.08	12.27	11.95	12.20	12.20	1.41%	6,224,023
Jun 10, 2026	11.91	12.10	11.80	12.03	12.03	1.52%	6,197,199
Jun 9, 2026	11.74	11.99	11.68	11.85	11.85	1.98%	5,476,967
Jun 8, 2026	12.03	12.08	11.49	11.62	11.62	-5.07%	7,375,182
Jun 5, 2026	12.00	12.29	11.84	12.24	12.24	0.25%	10,572,845
Jun 4, 2026	12.05	12.27	11.96	12.21	12.21	2.78%	9,034,601
Jun 3, 2026	12.12	12.39	11.79	11.88	11.88	-2.62%	13,951,518
Jun 2, 2026	12.18	12.28	12.12	12.20	12.20	0.83%	13,930,870
Jun 1, 2026	12.09	12.23	12.03	12.10	12.10	-2.97%	10,589,928
May 29, 2026	12.88	12.90	12.37	12.47	12.47	-3.63%	19,463,950
May 28, 2026	13.16	13.34	12.93	12.94	12.94	-2.12%	7,814,431
May 27, 2026	13.08	13.42	13.04	13.22	13.22	1.85%	9,809,740
May 26, 2026	13.26	13.33	12.71	12.98	12.98	-1.74%	9,500,735
May 22, 2026	13.25	13.56	13.14	13.21	13.21	-0.53%	7,318,925
May 21, 2026	12.78	13.49	12.68	13.28	13.28	2.95%	13,018,067
May 20, 2026	12.57	13.00	12.42	12.90	12.90	3.28%	7,473,032
May 19, 2026	12.62	12.80	12.40	12.49	12.49	-2.88%	11,059,392
May 18, 2026	12.72	13.00	12.42	12.86	12.86	3.04%	6,478,138
May 15, 2026	13.84	14.09	13.48	13.48	12.48	-3.58%	8,305,646
May 14, 2026	14.48	14.62	13.97	13.98	12.94	-4.83%	8,584,900
May 13, 2026	14.09	14.80	13.83	14.69	13.60	-3.80%	12,918,362
May 12, 2026	15.68	15.74	15.00	15.27	14.14	-2.05%	9,865,884
May 11, 2026	16.29	16.31	15.57	15.59	14.43	-3.23%	9,451,072
May 8, 2026	16.53	16.53	16.05	16.11	14.91	-1.29%	4,844,382
May 7, 2026	16.68	16.76	16.28	16.32	15.11	-2.22%	4,478,439
May 6, 2026	16.45	16.75	16.32	16.69	15.45	2.77%	4,618,929
May 5, 2026	16.06	16.42	16.02	16.24	15.04	2.07%	4,264,633
May 4, 2026	16.05	16.23	15.83	15.91	14.73	-1.06%	4,261,133
May 1, 2026	16.11	16.32	15.97	16.08	14.89	0.12%	3,296,833
Apr 30, 2026	15.46	16.24	15.43	16.06	14.87	2.36%	6,848,086
Apr 29, 2026	16.10	16.17	15.67	15.69	14.53	-2.85%	3,795,838