JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
12.91
-0.21 (-1.60%)
Nov 10, 2026, 11:57 AM EST - Market open
JBS N.V. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 12.34 | 12.94 | 12.28 | 12.91 | 12.91 | -1.60% | 7,011,024 |
| Nov 9, 2026 | 12.59 | 13.24 | 12.54 | 13.12 | 13.12 | 5.13% | 8,970,569 |
| Nov 6, 2026 | 12.45 | 12.51 | 12.25 | 12.48 | 12.48 | -2.50% | 7,522,341 |
| Nov 5, 2026 | 13.05 | 13.06 | 12.60 | 12.80 | 12.80 | -1.23% | 5,390,439 |
| Nov 4, 2026 | 12.46 | 12.97 | 12.40 | 12.96 | 12.96 | 6.23% | 6,151,440 |
| Nov 3, 2026 | 12.23 | 12.30 | 12.10 | 12.20 | 12.20 | -1.93% | 4,839,163 |
| Nov 2, 2026 | 12.56 | 12.62 | 12.31 | 12.44 | 12.44 | -0.40% | 3,687,378 |
| Oct 30, 2026 | 12.31 | 12.59 | 12.24 | 12.49 | 12.49 | 2.71% | 5,889,728 |
| Oct 29, 2026 | 12.04 | 12.19 | 11.91 | 12.16 | 12.16 | 2.53% | 6,235,682 |
| Oct 28, 2026 | 11.92 | 11.95 | 11.53 | 11.86 | 11.86 | -1.33% | 8,894,250 |
| Oct 27, 2026 | 12.38 | 12.39 | 11.97 | 12.02 | 12.02 | -2.99% | 14,589,998 |
| Oct 26, 2026 | 11.80 | 12.42 | 11.80 | 12.39 | 12.39 | -0.24% | 10,428,174 |
| Oct 23, 2026 | 12.34 | 12.42 | 12.00 | 12.42 | 12.42 | 0.40% | 5,280,291 |
| Oct 22, 2026 | 11.81 | 12.41 | 11.79 | 12.37 | 12.37 | -0.80% | 7,674,227 |
| Oct 21, 2026 | 12.63 | 12.71 | 12.43 | 12.47 | 12.47 | -1.81% | 3,965,813 |
| Oct 20, 2026 | 13.02 | 13.06 | 12.66 | 12.70 | 12.70 | -1.55% | 3,421,988 |
| Oct 19, 2026 | 12.92 | 13.20 | 12.78 | 12.90 | 12.90 | -1.00% | 4,667,226 |
| Oct 16, 2026 | 12.92 | 13.19 | 12.87 | 13.03 | 13.03 | 2.44% | 6,829,368 |
| Oct 15, 2026 | 13.12 | 13.33 | 12.65 | 12.72 | 12.72 | -2.30% | 7,642,654 |
| Oct 14, 2026 | 12.98 | 13.04 | 12.87 | 13.02 | 13.02 | 0.70% | 5,326,455 |
| Oct 13, 2026 | 12.95 | 13.01 | 12.83 | 12.93 | 12.93 | 0.54% | 4,979,842 |
| Oct 12, 2026 | 12.91 | 12.95 | 12.77 | 12.86 | 12.86 | -0.92% | 3,893,576 |
| Oct 9, 2026 | 12.94 | 12.99 | 12.76 | 12.98 | 12.98 | 1.80% | 6,481,460 |
| Oct 8, 2026 | 12.34 | 12.76 | 12.34 | 12.75 | 12.75 | 4.17% | 7,311,965 |
| Oct 7, 2026 | 12.32 | 12.42 | 12.18 | 12.24 | 12.24 | 1.83% | 9,242,437 |
| Oct 6, 2026 | 12.00 | 12.26 | 11.93 | 12.02 | 12.02 | 1.09% | 4,684,876 |
| Oct 5, 2026 | 12.10 | 12.15 | 11.75 | 11.89 | 11.89 | 1.89% | 7,782,404 |
| Oct 2, 2026 | 11.15 | 11.74 | 11.08 | 11.67 | 11.67 | 7.46% | 6,698,810 |
| Oct 1, 2026 | 11.12 | 11.26 | 10.61 | 10.86 | 10.86 | -3.81% | 8,926,895 |
| Sep 30, 2026 | 11.55 | 11.55 | 11.28 | 11.29 | 11.29 | -0.70% | 4,112,138 |
| Sep 29, 2026 | 11.50 | 11.56 | 11.34 | 11.37 | 11.37 | -1.98% | 5,332,191 |
| Sep 28, 2026 | 11.49 | 11.62 | 11.33 | 11.60 | 11.60 | 0.26% | 4,572,886 |
| Sep 25, 2026 | 11.36 | 11.68 | 11.35 | 11.57 | 11.57 | 1.85% | 4,832,674 |
| Sep 24, 2026 | 11.54 | 11.62 | 11.21 | 11.36 | 11.36 | -1.30% | 5,949,328 |
| Sep 23, 2026 | 11.88 | 11.94 | 11.42 | 11.51 | 11.51 | -3.28% | 7,033,523 |
| Sep 22, 2026 | 11.96 | 12.15 | 11.74 | 11.90 | 11.90 | -1.08% | 4,648,175 |
| Sep 21, 2026 | 12.10 | 12.10 | 11.88 | 12.03 | 12.03 | 0.59% | 4,356,478 |
| Sep 18, 2026 | 11.95 | 12.16 | 11.93 | 11.96 | 11.96 | -0.83% | 6,447,299 |
| Sep 17, 2026 | 12.26 | 12.33 | 12.04 | 12.06 | 12.06 | -1.31% | 3,841,870 |
| Sep 16, 2026 | 12.26 | 12.32 | 12.17 | 12.22 | 12.22 | -0.49% | 3,354,781 |
| Sep 15, 2026 | 12.43 | 12.46 | 12.12 | 12.28 | 12.28 | -1.84% | 4,802,383 |
| Sep 14, 2026 | 12.64 | 12.85 | 12.48 | 12.51 | 12.51 | -0.64% | 4,407,335 |
| Sep 11, 2026 | 12.69 | 12.75 | 12.43 | 12.59 | 12.59 | -0.24% | 5,627,659 |
| Sep 10, 2026 | 12.53 | 12.72 | 12.49 | 12.62 | 12.62 | 0.32% | 4,444,022 |
| Sep 9, 2026 | 12.81 | 12.90 | 12.56 | 12.58 | 12.58 | -2.25% | 4,252,748 |
| Sep 8, 2026 | 13.03 | 13.10 | 12.74 | 12.87 | 12.87 | -1.23% | 5,964,223 |
| Sep 4, 2026 | 13.07 | 13.41 | 12.87 | 13.03 | 13.03 | -0.84% | 4,612,323 |
| Sep 3, 2026 | 13.35 | 13.39 | 12.92 | 13.14 | 13.14 | -2.95% | 5,931,136 |
| Sep 2, 2026 | 13.60 | 13.84 | 13.53 | 13.54 | 13.54 | 0.97% | 4,130,771 |
| Sep 1, 2026 | 13.48 | 13.89 | 13.41 | 13.41 | 13.41 | -0.22% | 4,021,985 |