JBS N.V. (BVMF:JBSS32)
Brazil
· Delayed Price · Currency is BRL 79.95
-1.12 (-1.38%)
Last updated: Mar 9, 2026, 2:31 PM GMT-3
JBS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 81.06 | 81.23 | 79.55 | 80.02 | - | -1.30% | 190,316 |
| Mar 6, 2026 | 81.82 | 82.07 | 79.94 | 81.07 | 81.07 | -1.13% | 707,253 |
| Mar 5, 2026 | 84.31 | 85.02 | 81.74 | 82.00 | 82.00 | -3.02% | 1,572,954 |
| Mar 4, 2026 | 86.07 | 86.15 | 83.60 | 84.55 | 84.55 | -1.06% | 1,420,490 |
| Mar 3, 2026 | 84.85 | 87.11 | 84.70 | 85.46 | 85.46 | -1.54% | 2,275,835 |
| Mar 2, 2026 | 85.70 | 87.49 | 85.10 | 86.80 | 86.80 | 1.27% | 1,646,958 |
| Feb 27, 2026 | 85.18 | 86.75 | 84.81 | 85.71 | 85.71 | 0.68% | 1,123,090 |
| Feb 26, 2026 | 83.47 | 85.28 | 83.41 | 85.13 | 85.13 | 1.38% | 836,326 |
| Feb 25, 2026 | 84.66 | 85.44 | 82.52 | 83.97 | 83.97 | -0.79% | 924,446 |
| Feb 24, 2026 | 83.59 | 85.09 | 82.87 | 84.64 | 84.64 | 2.16% | 700,675 |
| Feb 23, 2026 | 84.49 | 84.49 | 82.75 | 82.85 | 82.85 | -1.94% | 1,002,458 |
| Feb 20, 2026 | 83.73 | 84.50 | 83.02 | 84.49 | 84.49 | -0.01% | 393,836 |
| Feb 19, 2026 | 83.19 | 84.50 | 83.19 | 84.50 | 84.50 | 1.57% | 467,986 |
| Feb 18, 2026 | 84.00 | 84.44 | 83.19 | 83.19 | 83.19 | -0.04% | 559,437 |
| Feb 13, 2026 | 81.80 | 83.90 | 81.23 | 83.22 | 83.22 | 1.74% | 392,539 |
| Feb 12, 2026 | 83.50 | 83.61 | 81.69 | 81.80 | 81.80 | -3.08% | 1,732,038 |
| Feb 11, 2026 | 83.68 | 84.77 | 83.06 | 84.40 | 84.40 | 0.48% | 1,044,823 |
| Feb 10, 2026 | 83.94 | 84.01 | 82.82 | 84.00 | 84.00 | -0.07% | 709,532 |
| Feb 9, 2026 | 81.99 | 84.36 | 81.99 | 84.06 | 84.06 | 2.55% | 1,235,669 |
| Feb 6, 2026 | 82.90 | 83.40 | 81.10 | 81.97 | 81.97 | -0.99% | 676,971 |
| Feb 5, 2026 | 82.91 | 84.25 | 82.49 | 82.79 | 82.79 | -0.25% | 541,304 |
| Feb 4, 2026 | 83.91 | 84.65 | 82.49 | 83.00 | 83.00 | -0.72% | 803,138 |
| Feb 3, 2026 | 82.46 | 84.04 | 82.10 | 83.60 | 83.60 | 1.65% | 983,765 |
| Feb 2, 2026 | 81.90 | 84.48 | 81.61 | 82.24 | 82.24 | -0.11% | 1,357,124 |
| Jan 30, 2026 | 80.66 | 82.84 | 80.66 | 82.33 | 82.33 | 1.45% | 814,117 |
| Jan 29, 2026 | 80.05 | 81.78 | 79.80 | 81.15 | 81.15 | 1.11% | 861,142 |
| Jan 28, 2026 | 80.71 | 81.50 | 79.82 | 80.26 | 80.26 | -0.67% | 648,844 |
| Jan 27, 2026 | 81.50 | 83.19 | 80.80 | 80.80 | 80.80 | -1.66% | 656,059 |
| Jan 26, 2026 | 82.14 | 82.75 | 80.70 | 82.16 | 82.16 | 0.02% | 989,767 |
| Jan 23, 2026 | 80.82 | 82.94 | 80.71 | 82.14 | 82.14 | 1.63% | 766,685 |
| Jan 22, 2026 | 80.46 | 82.86 | 80.46 | 80.82 | 80.82 | 0.26% | 1,028,892 |
| Jan 21, 2026 | 82.03 | 82.20 | 80.49 | 80.61 | 80.61 | -1.48% | 911,151 |
| Jan 20, 2026 | 77.15 | 82.59 | 77.10 | 81.82 | 81.82 | 5.56% | 1,674,952 |
| Jan 19, 2026 | 78.49 | 79.00 | 77.04 | 77.51 | 77.51 | -0.21% | 352,569 |
| Jan 16, 2026 | 80.69 | 81.21 | 77.67 | 77.67 | 77.67 | -3.74% | 1,064,780 |
| Jan 15, 2026 | 78.53 | 80.89 | 78.52 | 80.69 | 80.69 | 2.26% | 957,300 |
| Jan 14, 2026 | 77.79 | 79.78 | 76.79 | 78.91 | 78.91 | 1.73% | 1,136,276 |
| Jan 13, 2026 | 76.60 | 78.76 | 76.01 | 77.57 | 77.57 | 0.85% | 1,206,847 |
| Jan 12, 2026 | 75.00 | 76.92 | 74.21 | 76.92 | 76.92 | 3.41% | 1,490,475 |
| Jan 9, 2026 | 74.67 | 74.76 | 73.35 | 74.38 | 74.38 | 0.61% | 803,707 |
| Jan 8, 2026 | 73.49 | 74.49 | 72.30 | 73.93 | 73.93 | 1.37% | 1,286,221 |
| Jan 7, 2026 | 73.90 | 73.92 | 71.28 | 72.93 | 72.93 | 0.03% | 1,329,682 |
| Jan 6, 2026 | 75.84 | 76.12 | 72.26 | 72.91 | 72.91 | -3.51% | 1,315,184 |
| Jan 5, 2026 | 77.05 | 77.06 | 75.32 | 75.56 | 75.56 | -1.98% | 913,970 |
| Jan 2, 2026 | 79.00 | 79.00 | 76.47 | 77.09 | 77.09 | -2.58% | 919,890 |
| Dec 30, 2025 | 80.00 | 80.90 | 78.94 | 79.13 | 79.13 | -1.96% | 513,101 |
| Dec 29, 2025 | 80.73 | 81.09 | 80.30 | 80.71 | 80.71 | 0.14% | 601,662 |
| Dec 26, 2025 | 80.05 | 81.00 | 80.00 | 80.60 | 80.60 | 0.02% | 308,736 |
| Dec 23, 2025 | 80.06 | 80.96 | 79.81 | 80.58 | 80.58 | -0.33% | 1,531,382 |
| Dec 22, 2025 | 79.03 | 80.85 | 78.32 | 80.85 | 80.85 | 1.93% | 1,294,872 |
| Dec 19, 2025 | 79.29 | 79.90 | 78.67 | 79.32 | 79.32 | 0.88% | 1,615,982 |
| Dec 18, 2025 | 78.69 | 79.23 | 77.99 | 78.63 | 78.63 | 0.40% | 964,966 |
| Dec 17, 2025 | 78.20 | 79.19 | 77.34 | 78.32 | 78.32 | -0.34% | 760,566 |
| Dec 16, 2025 | 75.80 | 78.59 | 75.80 | 78.59 | 78.59 | 2.57% | 1,411,587 |
| Dec 15, 2025 | 77.74 | 78.61 | 76.62 | 76.62 | 76.62 | -1.44% | 770,692 |
| Dec 12, 2025 | 76.42 | 77.74 | 76.01 | 77.74 | 77.74 | 2.41% | 765,954 |
| Dec 11, 2025 | 76.50 | 77.31 | 75.75 | 75.91 | 75.91 | -1.22% | 811,061 |
| Dec 10, 2025 | 75.98 | 76.98 | 75.40 | 76.85 | 76.85 | 2.09% | 772,443 |
| Dec 9, 2025 | 75.99 | 76.64 | 74.95 | 75.28 | 75.28 | -0.30% | 721,384 |
| Dec 8, 2025 | 78.20 | 78.80 | 74.38 | 75.51 | 75.51 | -3.44% | 1,393,987 |
| Dec 5, 2025 | 79.32 | 79.82 | 76.40 | 78.20 | 78.20 | -1.75% | 2,120,299 |
| Dec 4, 2025 | 78.57 | 80.00 | 78.26 | 79.59 | 79.59 | 1.29% | 1,058,460 |
| Dec 3, 2025 | 78.70 | 79.40 | 78.24 | 78.58 | 78.58 | -0.23% | 910,641 |
| Dec 2, 2025 | 79.48 | 80.37 | 78.76 | 78.76 | 78.76 | -1.12% | 987,153 |
| Dec 1, 2025 | 78.54 | 79.93 | 78.15 | 79.65 | 79.65 | 1.34% | 1,460,365 |
| Nov 28, 2025 | 78.38 | 78.89 | 77.52 | 78.60 | 78.60 | 0.13% | 422,903 |
| Nov 27, 2025 | 78.70 | 79.47 | 78.38 | 78.50 | 78.50 | -0.51% | 404,735 |
| Nov 26, 2025 | 78.10 | 79.51 | 78.10 | 78.90 | 78.90 | 1.15% | 1,501,431 |
| Nov 25, 2025 | 77.19 | 78.59 | 75.94 | 78.00 | 78.00 | 1.00% | 1,934,623 |
| Nov 24, 2025 | 74.25 | 77.97 | 73.86 | 77.23 | 77.23 | 4.65% | 3,918,624 |
| Nov 21, 2025 | 74.20 | 74.82 | 73.46 | 73.80 | 73.80 | 2.27% | 1,950,008 |
| Nov 19, 2025 | 73.20 | 73.60 | 71.84 | 72.16 | 72.16 | -1.60% | 880,565 |
| Nov 18, 2025 | 73.03 | 74.08 | 72.90 | 73.33 | 73.33 | -0.72% | 1,786,393 |
| Nov 17, 2025 | 71.05 | 74.07 | 70.57 | 73.86 | 73.86 | 5.18% | 3,526,114 |
| Nov 14, 2025 | 69.65 | 71.56 | 68.50 | 70.22 | 70.22 | 0.56% | 3,100,484 |
| Nov 13, 2025 | 69.78 | 70.92 | 69.62 | 69.83 | 69.83 | 0.07% | 1,473,589 |
| Nov 12, 2025 | 69.52 | 70.40 | 69.49 | 69.78 | 69.78 | 0.24% | 972,179 |
| Nov 11, 2025 | 69.80 | 70.38 | 69.40 | 69.61 | 69.61 | - | 749,221 |
| Nov 10, 2025 | 68.95 | 71.24 | 68.80 | 69.61 | 69.61 | 0.88% | 1,840,852 |
| Nov 7, 2025 | 72.00 | 72.60 | 69.00 | 69.00 | 69.00 | -3.97% | 1,499,844 |
| Nov 6, 2025 | 72.02 | 72.49 | 71.57 | 71.85 | 71.85 | -0.21% | 1,218,508 |
| Nov 5, 2025 | 72.19 | 73.35 | 71.85 | 72.00 | 72.00 | -0.36% | 1,625,014 |
| Nov 4, 2025 | 71.84 | 72.59 | 71.60 | 72.26 | 72.26 | 0.57% | 840,934 |
| Nov 3, 2025 | 71.58 | 72.20 | 70.91 | 71.85 | 71.85 | 0.50% | 1,129,091 |
| Oct 31, 2025 | 70.30 | 71.49 | 69.81 | 71.49 | 71.49 | 1.22% | 1,779,870 |
| Oct 30, 2025 | 70.01 | 71.28 | 69.24 | 70.63 | 70.63 | 1.26% | 2,034,818 |
| Oct 29, 2025 | 70.45 | 71.00 | 69.06 | 69.75 | 69.75 | -1.20% | 1,377,162 |
| Oct 28, 2025 | 69.11 | 71.78 | 68.82 | 70.60 | 70.60 | 2.16% | 1,442,100 |
| Oct 27, 2025 | 68.35 | 69.96 | 68.35 | 69.11 | 69.11 | 0.67% | 909,038 |
| Oct 24, 2025 | 69.01 | 69.83 | 68.29 | 68.65 | 68.65 | -0.30% | 721,439 |
| Oct 23, 2025 | 70.22 | 71.50 | 68.86 | 68.86 | 68.86 | -1.98% | 962,193 |
| Oct 22, 2025 | 68.76 | 70.87 | 68.35 | 70.25 | 70.25 | 2.24% | 1,270,418 |
| Oct 21, 2025 | 69.75 | 70.42 | 68.35 | 68.71 | 68.71 | -1.69% | 1,339,021 |
| Oct 20, 2025 | 69.91 | 70.44 | 69.33 | 69.89 | 69.89 | -0.88% | 1,043,780 |
| Oct 17, 2025 | 68.85 | 70.60 | 68.65 | 70.51 | 70.51 | 1.83% | 956,367 |
| Oct 16, 2025 | 69.17 | 70.16 | 68.34 | 69.24 | 69.24 | 0.07% | 1,271,309 |
| Oct 15, 2025 | 70.00 | 70.95 | 69.17 | 69.19 | 69.19 | -0.75% | 2,047,068 |
| Oct 14, 2025 | 67.76 | 70.05 | 67.51 | 69.71 | 69.71 | 1.99% | 1,348,085 |
| Oct 13, 2025 | 69.06 | 69.41 | 67.70 | 68.35 | 68.35 | -1.68% | 901,883 |
| Oct 10, 2025 | 67.74 | 69.52 | 67.02 | 69.52 | 69.52 | 2.89% | 2,319,482 |