JBS N.V. (BVMF:JBSS32)
Brazil
· Delayed Price · Currency is BRL 78.20
-1.39 (-1.75%)
At close: Dec 5, 2025
JBS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 68.51 | 68.69 | 67.51 | 67.57 | 67.57 | -1.30% | 1,045,515 |
| Oct 8, 2025 | 70.50 | 71.13 | 68.05 | 68.46 | 68.46 | -2.92% | 2,692,653 |
| Oct 7, 2025 | 71.92 | 72.18 | 70.27 | 70.52 | 70.52 | -1.70% | 1,956,728 |
| Oct 6, 2025 | 76.13 | 76.87 | 71.74 | 71.74 | 71.74 | -6.12% | 4,228,124 |
| Oct 3, 2025 | 77.50 | 78.23 | 76.42 | 76.42 | 76.42 | -2.18% | 837,295 |
| Oct 2, 2025 | 78.17 | 79.06 | 77.32 | 78.12 | 78.12 | -0.72% | 756,139 |
| Oct 1, 2025 | 79.43 | 79.59 | 78.03 | 78.69 | 78.69 | -1.13% | 871,837 |
| Sep 30, 2025 | 80.07 | 80.96 | 79.25 | 79.59 | 79.59 | -0.95% | 956,688 |
| Sep 29, 2025 | 77.71 | 80.35 | 77.61 | 80.35 | 80.35 | 3.16% | 1,022,413 |
| Sep 26, 2025 | 79.25 | 79.41 | 77.89 | 77.89 | 77.89 | -1.59% | 1,792,258 |
| Sep 25, 2025 | 80.21 | 80.56 | 79.02 | 79.15 | 79.15 | -1.32% | 4,131,404 |
| Sep 24, 2025 | 80.50 | 80.68 | 79.20 | 80.21 | 80.21 | -0.36% | 1,068,478 |
| Sep 23, 2025 | 81.02 | 81.54 | 80.10 | 80.50 | 80.50 | -0.63% | 1,588,977 |
| Sep 22, 2025 | 82.19 | 82.22 | 81.01 | 81.01 | 81.01 | -1.71% | 2,164,955 |
| Sep 19, 2025 | 82.64 | 82.90 | 81.55 | 82.42 | 82.42 | -0.19% | 2,424,869 |
| Sep 18, 2025 | 82.27 | 84.35 | 82.01 | 82.58 | 82.58 | 0.16% | 1,573,538 |
| Sep 17, 2025 | 83.05 | 83.79 | 82.45 | 82.45 | 82.45 | -1.25% | 1,108,430 |
| Sep 16, 2025 | 83.99 | 84.48 | 82.92 | 83.49 | 83.49 | -0.35% | 844,237 |
| Sep 15, 2025 | 84.37 | 84.69 | 83.70 | 83.78 | 83.78 | -0.70% | 1,058,145 |
| Sep 12, 2025 | 84.57 | 85.36 | 84.21 | 84.37 | 84.37 | -0.55% | 629,933 |
| Sep 11, 2025 | 84.86 | 85.68 | 84.29 | 84.84 | 84.84 | 0.08% | 4,449,364 |
| Sep 10, 2025 | 84.42 | 85.10 | 83.97 | 84.77 | 84.77 | -0.13% | 1,196,419 |
| Sep 9, 2025 | 84.80 | 85.15 | 83.92 | 84.88 | 84.88 | -0.12% | 1,847,010 |
| Sep 8, 2025 | 87.40 | 87.64 | 84.41 | 84.98 | 84.98 | -2.59% | 1,985,014 |
| Sep 5, 2025 | 86.31 | 87.24 | 85.60 | 87.24 | 87.24 | 0.59% | 1,257,236 |
| Sep 4, 2025 | 87.25 | 87.35 | 86.02 | 86.73 | 86.73 | -0.50% | 2,236,003 |
| Sep 3, 2025 | 88.22 | 88.36 | 87.03 | 87.17 | 87.17 | -1.06% | 1,120,878 |
| Sep 2, 2025 | 87.14 | 88.41 | 86.90 | 88.10 | 88.10 | -0.06% | 2,009,808 |
| Sep 1, 2025 | 87.17 | 88.75 | 87.17 | 88.15 | 88.15 | 1.02% | 358,092 |
| Aug 29, 2025 | 88.00 | 89.29 | 87.10 | 87.26 | 87.26 | -0.90% | 1,869,395 |
| Aug 28, 2025 | 89.90 | 90.39 | 87.88 | 88.05 | 88.05 | -1.73% | 1,994,584 |
| Aug 27, 2025 | 86.23 | 89.73 | 86.10 | 89.60 | 89.60 | 4.19% | 4,307,690 |
| Aug 26, 2025 | 83.70 | 86.22 | 83.55 | 86.00 | 86.00 | 2.28% | 4,611,602 |
| Aug 25, 2025 | 82.31 | 84.88 | 82.31 | 84.08 | 84.08 | 1.47% | 3,023,712 |
| Aug 22, 2025 | 83.50 | 84.54 | 82.74 | 82.86 | 82.86 | -0.77% | 2,099,409 |
| Aug 21, 2025 | 82.55 | 84.05 | 81.90 | 83.50 | 83.50 | 1.89% | 3,233,549 |
| Aug 20, 2025 | 82.92 | 84.16 | 81.95 | 81.95 | 81.95 | -1.66% | 1,986,259 |
| Aug 19, 2025 | 81.23 | 83.38 | 80.80 | 83.33 | 83.33 | 3.00% | 3,203,278 |
| Aug 18, 2025 | 78.03 | 81.94 | 77.81 | 80.90 | 80.90 | 5.35% | 3,539,205 |
| Aug 15, 2025 | 74.80 | 77.59 | 74.57 | 76.79 | 76.79 | 2.40% | 2,708,289 |
| Aug 14, 2025 | 77.69 | 77.69 | 73.84 | 74.99 | 74.99 | -4.42% | 4,179,859 |
| Aug 13, 2025 | 77.16 | 78.56 | 76.41 | 78.46 | 78.46 | 2.29% | 1,486,258 |
| Aug 12, 2025 | 77.22 | 78.16 | 76.41 | 76.70 | 76.70 | -1.02% | 1,407,054 |
| Aug 11, 2025 | 76.93 | 77.49 | 76.22 | 77.49 | 77.49 | 0.73% | 1,779,791 |
| Aug 8, 2025 | 76.75 | 77.40 | 75.80 | 76.93 | 76.93 | 0.23% | 2,205,156 |
| Aug 7, 2025 | 76.50 | 76.80 | 75.50 | 76.75 | 76.75 | 1.32% | 667,104 |
| Aug 6, 2025 | 76.11 | 77.12 | 75.25 | 75.75 | 75.75 | -0.72% | 810,173 |
| Aug 5, 2025 | 77.01 | 77.39 | 76.01 | 76.30 | 76.30 | -0.10% | 16,513,910 |
| Aug 4, 2025 | 75.51 | 76.90 | 75.51 | 76.38 | 76.38 | 1.37% | 855,799 |
| Aug 1, 2025 | 76.47 | 77.23 | 75.35 | 75.35 | 75.35 | -2.00% | 1,280,262 |
| Jul 31, 2025 | 74.88 | 77.43 | 74.52 | 76.89 | 76.89 | 2.68% | 2,732,682 |
| Jul 30, 2025 | 74.99 | 76.00 | 74.11 | 74.88 | 74.88 | -0.36% | 1,947,199 |
| Jul 29, 2025 | 75.79 | 76.00 | 74.97 | 75.15 | 75.15 | -0.84% | 1,904,984 |
| Jul 28, 2025 | 74.19 | 76.92 | 74.01 | 75.79 | 75.79 | 2.18% | 1,445,582 |
| Jul 25, 2025 | 74.01 | 74.25 | 73.50 | 74.17 | 74.17 | -0.05% | 730,972 |
| Jul 24, 2025 | 73.00 | 74.30 | 72.65 | 74.21 | 74.21 | 1.32% | 1,382,583 |
| Jul 23, 2025 | 73.82 | 74.24 | 72.85 | 73.24 | 73.24 | -0.62% | 1,828,067 |
| Jul 22, 2025 | 72.82 | 74.73 | 72.50 | 73.70 | 73.70 | 1.66% | 1,346,840 |
| Jul 21, 2025 | 73.50 | 74.07 | 72.35 | 72.50 | 72.50 | -1.64% | 1,539,921 |
| Jul 18, 2025 | 74.50 | 75.37 | 73.58 | 73.71 | 73.71 | -1.36% | 1,499,826 |
| Jul 17, 2025 | 74.33 | 75.39 | 74.20 | 74.73 | 74.73 | 0.85% | 1,306,033 |