JBS N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.26	12.33	11.84	11.93	11.93	-2.37%	8,513,276
Jun 17, 2026	12.30	12.56	12.17	12.22	12.22	-0.65%	7,929,540
Jun 16, 2026	12.25	12.35	12.15	12.30	12.30	0.90%	3,611,129
Jun 15, 2026	12.63	12.71	12.12	12.19	12.19	-2.79%	6,463,882
Jun 12, 2026	12.30	12.59	12.16	12.54	12.54	2.79%	4,977,580
Jun 11, 2026	12.08	12.27	11.95	12.20	12.20	1.41%	4,687,511
Jun 10, 2026	11.91	12.10	11.80	12.03	12.03	1.52%	6,192,648
Jun 9, 2026	11.74	11.99	11.68	11.85	11.85	1.98%	5,475,480
Jun 8, 2026	12.03	12.08	11.49	11.62	11.62	-5.07%	7,371,849
Jun 5, 2026	12.00	12.29	11.84	12.24	12.24	0.25%	10,565,671
Jun 4, 2026	12.05	12.27	11.96	12.21	12.21	2.78%	6,914,041
Jun 3, 2026	12.12	12.39	11.79	11.88	11.88	-2.62%	13,896,715
Jun 2, 2026	12.18	12.28	12.12	12.20	12.20	0.83%	11,767,039
Jun 1, 2026	12.09	12.23	12.03	12.10	12.10	-2.97%	10,554,935
May 29, 2026	12.88	12.90	12.37	12.47	12.47	-3.63%	18,295,541
May 28, 2026	13.16	13.34	12.93	12.94	12.94	-2.12%	6,997,552
May 27, 2026	13.08	13.42	13.04	13.22	13.22	1.85%	9,808,317
May 26, 2026	13.26	13.33	12.71	12.98	12.98	-1.74%	9,464,104
May 22, 2026	13.25	13.56	13.14	13.21	13.21	-0.53%	7,027,264
May 21, 2026	12.78	13.49	12.68	13.28	13.28	2.95%	11,605,601
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
Apr 28, 2026	16.17	16.27	15.74	16.15	14.95	-0.80%	3,675,587
Apr 27, 2026	16.51	16.69	16.21	16.28	15.07	-2.05%	3,702,238
Apr 24, 2026	16.83	16.87	16.36	16.62	15.39	-1.42%	6,011,613
Apr 23, 2026	17.47	17.50	16.85	16.86	15.61	-3.55%	7,639,641
Apr 22, 2026	17.79	17.81	17.41	17.48	16.18	-1.35%	3,713,341
Apr 21, 2026	17.50	17.74	17.40	17.72	16.41	1.26%	1,770,243
Apr 20, 2026	17.70	17.91	17.44	17.50	16.20	-1.19%	4,214,126
Apr 17, 2026	17.71	17.95	17.57	17.71	16.40	-1.06%	3,089,473
Apr 16, 2026	17.59	17.94	17.56	17.90	16.57	0.85%	6,665,600
Apr 15, 2026	18.01	18.04	17.72	17.75	16.43	-1.77%	3,386,970
Apr 14, 2026	17.71	18.18	17.66	18.07	16.73	1.80%	3,718,035
Apr 13, 2026	18.33	18.34	17.55	17.75	16.43	-3.11%	4,575,242
Apr 10, 2026	18.51	18.65	18.25	18.32	16.96	-0.54%	3,217,846
Apr 9, 2026	18.11	18.50	18.09	18.42	17.05	1.32%	3,190,829