JBS N.V. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.95	12.06	11.75	11.95	11.95	-0.67%	2,273,557
Jul 20, 2026	11.98	12.09	11.88	12.03	12.03	1.01%	2,777,350
Jul 17, 2026	12.10	12.24	11.72	11.91	11.91	-1.00%	4,282,404
Jul 16, 2026	12.15	12.33	11.99	12.03	12.03	-0.58%	3,591,785
Jul 15, 2026	11.79	12.18	11.79	12.10	12.10	2.28%	4,177,118
Jul 14, 2026	11.80	11.91	11.70	11.83	11.83	0.25%	2,805,754
Jul 13, 2026	11.84	12.00	11.75	11.80	11.80	-0.92%	2,970,657
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