JBS N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	12.63	12.71	12.56	12.48	12.48	-1.73%	385,816
Oct 20, 2026	13.02	13.06	12.66	12.70	12.70	-1.55%	3,421,241
Oct 19, 2026	12.92	13.20	12.78	12.90	12.90	-1.00%	4,665,184
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
Aug 31, 2026	13.58	13.83	13.35	13.44	13.44	-1.10%	6,972,589
Aug 28, 2026	13.50	13.62	13.37	13.59	13.59	-0.22%	4,443,738
Aug 27, 2026	13.59	13.70	13.37	13.62	13.62	-0.95%	5,727,879
Aug 26, 2026	14.12	14.12	13.72	13.75	13.75	-2.14%	4,190,955
Aug 25, 2026	13.82	14.12	13.71	14.05	14.05	1.22%	4,565,829
Aug 24, 2026	13.94	14.16	13.81	13.88	13.88	0.43%	5,570,709
Aug 21, 2026	13.54	13.93	13.33	13.82	13.82	1.99%	5,199,793
Aug 20, 2026	13.63	13.99	13.55	13.55	13.55	-1.45%	5,650,913
Aug 19, 2026	13.86	14.32	13.68	13.75	13.75	0.66%	7,250,811
Aug 18, 2026	13.50	13.72	13.41	13.66	13.66	1.64%	4,879,307
Aug 17, 2026	13.46	13.57	13.26	13.44	13.44	-1.54%	4,588,100
Aug 14, 2026	13.58	13.66	13.33	13.65	13.65	2.48%	4,819,213
Aug 13, 2026	13.18	13.52	13.13	13.32	13.32	1.52%	7,036,662
Aug 12, 2026	13.09	13.38	12.98	13.12	13.12	0.77%	8,387,936