JBS N.V. (BVMF:JBSS32)
Brazil
· Delayed Price · Currency is BRL 79.98
-0.55 (-0.68%)
Apr 28, 2026, 5:07 PM GMT-3
JBS N.V. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.11 | 81.22 | 78.28 | 79.98 | 79.98 | -0.68% | 1,175,539 |
| Apr 27, 2026 | 82.30 | 82.95 | 80.53 | 80.53 | 80.53 | -2.66% | 760,325 |
| Apr 24, 2026 | 84.32 | 84.44 | 81.90 | 82.73 | 82.73 | -1.51% | 702,361 |
| Apr 23, 2026 | 86.10 | 86.86 | 83.89 | 84.00 | 84.00 | -3.16% | 779,024 |
| Apr 22, 2026 | 88.08 | 88.50 | 86.39 | 86.74 | 86.74 | -0.32% | 1,223,915 |
| Apr 20, 2026 | 87.70 | 89.05 | 86.57 | 87.02 | 87.02 | -0.84% | 600,925 |
| Apr 17, 2026 | 89.10 | 89.17 | 87.45 | 87.76 | 87.76 | -1.08% | 887,973 |
| Apr 16, 2026 | 88.20 | 89.40 | 87.52 | 88.72 | 88.72 | 0.59% | 3,157,670 |
| Apr 15, 2026 | 90.04 | 90.20 | 88.20 | 88.20 | 88.20 | -2.33% | 781,511 |
| Apr 14, 2026 | 88.74 | 90.57 | 87.78 | 90.30 | 90.30 | 2.72% | 1,900,905 |
| Apr 13, 2026 | 91.20 | 92.47 | 87.61 | 87.91 | 87.91 | -4.62% | 2,781,773 |
| Apr 10, 2026 | 92.75 | 93.66 | 91.32 | 92.17 | 92.17 | -0.53% | 583,239 |
| Apr 9, 2026 | 92.60 | 93.53 | 91.80 | 92.66 | 92.66 | -0.10% | 697,204 |
| Apr 8, 2026 | 92.06 | 92.75 | 89.31 | 92.75 | 92.75 | 3.09% | 834,294 |
| Apr 7, 2026 | 91.01 | 91.61 | 89.97 | 89.97 | 89.97 | -2.10% | 512,282 |
| Apr 6, 2026 | 91.15 | 92.92 | 91.11 | 91.90 | 91.90 | 0.98% | 556,899 |
| Apr 2, 2026 | 92.50 | 93.74 | 91.01 | 91.01 | 91.01 | -2.30% | 822,948 |
| Apr 1, 2026 | 92.99 | 93.72 | 91.95 | 93.15 | 93.15 | 0.17% | 957,504 |
| Mar 31, 2026 | 91.52 | 93.09 | 90.21 | 92.99 | 92.99 | 2.07% | 1,307,424 |
| Mar 30, 2026 | 89.19 | 91.99 | 89.19 | 91.10 | 91.10 | 2.36% | 1,054,154 |
| Mar 27, 2026 | 87.00 | 89.67 | 86.02 | 89.00 | 89.00 | 2.80% | 1,496,440 |
| Mar 26, 2026 | 82.15 | 89.92 | 80.51 | 86.58 | 86.58 | 5.84% | 4,179,935 |
| Mar 25, 2026 | 80.18 | 81.97 | 79.94 | 81.80 | 81.80 | 1.79% | 562,406 |
| Mar 24, 2026 | 78.73 | 80.90 | 77.80 | 80.36 | 80.36 | 2.07% | 1,288,799 |
| Mar 23, 2026 | 75.88 | 78.85 | 75.67 | 78.73 | 78.73 | 4.81% | 773,553 |
| Mar 20, 2026 | 80.12 | 80.16 | 75.12 | 75.12 | 75.12 | -4.44% | 11,111,665 |
| Mar 19, 2026 | 77.45 | 79.03 | 77.20 | 78.61 | 78.61 | 1.47% | 768,591 |
| Mar 18, 2026 | 80.10 | 80.25 | 77.47 | 77.47 | 77.47 | -3.13% | 786,333 |
| Mar 17, 2026 | 79.73 | 80.51 | 79.40 | 79.97 | 79.97 | 0.79% | 670,470 |
| Mar 16, 2026 | 80.00 | 80.95 | 79.34 | 79.34 | 79.34 | -0.28% | 442,326 |
| Mar 13, 2026 | 79.53 | 80.16 | 78.45 | 79.56 | 79.56 | 0.32% | 502,575 |
| Mar 12, 2026 | 78.34 | 80.00 | 77.29 | 79.31 | 79.31 | 1.24% | 592,097 |
| Mar 11, 2026 | 80.00 | 80.14 | 77.75 | 78.34 | 78.34 | -2.20% | 743,421 |
| Mar 10, 2026 | 80.16 | 81.24 | 79.69 | 80.10 | 80.10 | -0.40% | 1,078,562 |
| Mar 9, 2026 | 81.06 | 81.23 | 79.55 | 80.42 | 80.42 | -0.80% | 973,155 |
| 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 |