JBS N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	13.24	13.51	12.70	13.02	13.02	-2.91%	12,473,869
Aug 10, 2026	14.00	14.05	13.26	13.41	13.41	-5.76%	9,133,559
Aug 7, 2026	14.08	14.35	13.85	14.23	14.23	3.94%	6,542,129
Aug 6, 2026	13.76	13.82	13.45	13.69	13.69	-0.07%	3,358,546
Aug 5, 2026	13.75	13.81	13.60	13.70	13.70	0.66%	3,575,918
Aug 4, 2026	13.70	13.74	13.49	13.61	13.61	-1.09%	4,551,018
Aug 3, 2026	13.93	13.99	13.58	13.76	13.76	-1.85%	5,714,260
Jul 31, 2026	14.15	14.16	13.86	14.02	14.02	-1.89%	3,541,626
Jul 30, 2026	14.14	14.32	13.99	14.29	14.29	0.42%	5,433,101
Jul 29, 2026	13.80	14.27	13.73	14.23	14.23	2.15%	10,378,995
Jul 28, 2026	13.97	14.27	13.78	13.93	13.93	2.80%	8,077,637
Jul 27, 2026	12.79	13.61	12.65	13.55	13.55	10.34%	12,189,416
Jul 24, 2026	12.16	12.33	12.12	12.28	12.28	1.24%	3,208,016
Jul 23, 2026	12.32	12.32	11.99	12.13	12.13	-0.98%	3,029,188
Jul 22, 2026	12.06	12.33	12.01	12.25	12.25	2.51%	4,518,933