Skip to main content
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
14.35
-0.62 (-4.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.7814.7814.1514.3514.35-4.14%7,836,905
Dec 4, 202514.9915.1614.8114.9714.971.42%3,927,477
Dec 3, 202514.8414.9614.7514.7614.760.14%3,448,490
Dec 2, 202515.0715.0714.7414.7414.74-0.87%5,296,940
Dec 1, 202514.7914.9414.6914.8714.871.23%5,057,062
Nov 28, 202514.6514.7714.5714.6914.69-0.20%2,066,751
Nov 26, 202514.8014.8314.6814.7214.721.31%3,777,708
Nov 25, 202514.3114.6414.2914.5314.531.61%7,750,007
Nov 24, 202513.9314.4913.9114.3014.304.15%16,225,203
Nov 21, 202513.7013.8613.6013.7313.730.73%4,842,838
Nov 20, 202513.5813.7613.5113.6313.63-0.22%3,872,182
Nov 19, 202513.7813.7813.4813.6613.66-1.01%5,411,734
Nov 18, 202513.8413.9113.6713.8013.80-0.43%5,428,912
Nov 17, 202513.4213.9813.4013.8613.864.52%10,426,962
Nov 14, 202513.1113.5412.9713.2613.260.91%8,708,788
Nov 13, 202513.2013.4313.0913.1413.14-0.15%7,250,153
Nov 12, 202513.1913.3213.1313.1613.16-0.60%4,633,453
Nov 11, 202513.3113.3613.1813.2413.241.07%4,896,801
Nov 10, 202513.3413.4313.0413.1013.101.00%6,942,839
Nov 7, 202513.5713.5712.6212.9712.97-3.64%9,950,537
Nov 6, 202513.5613.6113.4013.4613.46-0.52%4,695,914
Nov 5, 202513.5013.6613.4213.5313.531.05%4,784,952
Nov 4, 202513.4013.4913.3013.3913.39-0.30%6,320,614
Nov 3, 202513.3013.5013.2613.4313.431.67%6,725,579
Oct 31, 202513.1213.2813.0413.2113.211.23%5,165,146
Oct 30, 202512.9913.2512.9513.0513.050.23%5,425,502
Oct 29, 202513.2713.3212.9013.0213.02-1.44%7,115,362
Oct 28, 202512.9913.4012.9713.2113.212.40%7,096,440
Oct 27, 202512.8213.0412.8212.9012.901.65%5,422,326
Oct 24, 202512.8713.0412.6812.6912.69-1.63%4,831,036
Oct 23, 202513.1213.3012.8212.9012.90-1.53%4,321,786
Oct 22, 202512.7413.1312.7113.1013.101.87%6,564,268
Oct 21, 202513.0113.0712.7212.8612.86-1.68%5,497,025
Oct 20, 202513.0713.1312.9413.0813.080.38%4,816,157
Oct 17, 202512.6713.0912.6213.0313.032.36%6,768,897
Oct 16, 202512.6512.9212.6412.7312.73-0.62%6,052,138
Oct 15, 202512.8013.0512.7612.8112.810.39%5,543,378
Oct 14, 202512.4012.9112.3812.7612.761.84%6,795,189
Oct 13, 202512.6312.6612.3712.5312.53-0.87%7,169,523
Oct 10, 202512.5212.6712.4112.6412.64-6,277,700
Oct 9, 202512.7912.8512.5812.6412.64-1.63%4,846,351
Oct 8, 202513.2513.2712.7512.8512.85-3.02%7,955,350
Oct 7, 202513.5013.5713.1613.2513.25-2.36%10,290,099
Oct 6, 202514.3314.3913.5513.5713.57-5.44%17,524,866
Oct 3, 202514.5214.6414.3314.3514.35-2.38%4,997,292
Oct 2, 202514.6314.8114.6114.7014.70-0.47%4,057,981
Oct 1, 202514.9514.9514.7014.7714.77-1.07%5,385,205
Sep 30, 202515.1015.2514.9014.9314.93-0.73%5,110,068
Sep 29, 202514.6615.1014.6515.0415.042.80%5,734,109
Sep 26, 202514.7514.7814.6014.6314.63-0.61%4,264,621
Sep 25, 202515.0015.1414.7114.7214.72-2.71%4,708,756
Sep 24, 202515.1315.1614.9315.1315.13-0.33%5,355,169
Sep 23, 202515.2415.3815.1715.1815.18-0.78%4,330,026
Sep 22, 202515.2215.4115.1915.3015.300.39%4,245,878
Sep 19, 202515.4915.5915.2415.2415.24-1.80%10,325,869
Sep 18, 202515.5315.9215.5215.5215.52-0.51%5,910,267
Sep 17, 202515.7315.8415.5915.6015.60-0.89%4,037,417
Sep 16, 202515.8715.9615.6815.7415.74-0.57%4,070,797
Sep 15, 202515.7515.8915.7215.8315.830.32%3,692,886
Sep 12, 202515.8215.9115.7215.7815.78-0.50%4,082,996
Sep 11, 202515.6915.9415.6715.8615.860.95%5,518,857
Sep 10, 202515.6615.7715.5415.7115.710.83%5,066,940
Sep 9, 202515.5815.6515.4915.5815.58-0.83%4,674,627
Sep 8, 202516.0416.0915.5715.7115.71-2.24%6,670,843
Sep 5, 202516.0816.1315.8816.0716.071.32%4,610,084
Sep 4, 202515.9316.0215.7515.8615.86-0.44%6,173,797
Sep 3, 202516.1316.2015.9315.9315.93-1.12%4,599,536
Sep 2, 202515.9016.2115.9016.1116.11-0.62%4,650,854
Aug 29, 202516.6216.7516.1716.2116.21-0.73%7,096,741
Aug 28, 202516.5116.5516.2616.3316.33-1.21%6,473,228
Aug 27, 202516.1317.8016.0516.5316.533.38%9,469,476
Aug 26, 202515.5515.9915.5415.9915.992.17%11,343,616
Aug 25, 202515.3715.7215.3315.6515.651.82%8,444,497
Aug 22, 202515.4415.4915.2715.3715.370.20%5,040,223
Aug 21, 202515.0815.3914.9915.3415.341.79%6,821,131
Aug 20, 202515.3315.4015.0115.0715.07-0.13%7,561,380
Aug 19, 202515.0715.2315.0315.0915.090.94%6,745,084
Aug 18, 202514.5515.1814.5014.9514.954.55%9,743,845
Aug 15, 202514.0214.4213.8614.3014.302.95%4,496,712
Aug 14, 202514.0214.2613.6613.8913.89-4.54%8,107,506
Aug 13, 202514.3514.5814.1514.5514.551.18%4,085,492
Aug 12, 202514.3014.4913.5414.3814.381.70%4,499,535
Aug 11, 202514.2214.2514.0214.1414.14-1.05%3,504,686
Aug 8, 202514.0914.3014.0214.2914.291.78%4,354,533
Aug 7, 202514.0314.1413.8514.0414.041.59%2,610,851
Aug 6, 202514.0114.1113.7913.8213.82-0.72%3,042,941
Aug 5, 202513.9314.1113.8413.9213.92-0.07%2,490,409
Aug 4, 202513.8914.0313.8013.9313.931.46%2,605,915
Aug 1, 202513.9213.9613.7013.7313.73-0.51%3,418,585
Jul 31, 202513.4013.8613.3713.8013.802.99%5,023,829
Jul 30, 202513.4313.6213.3013.4013.40-1.18%3,199,596
Jul 29, 202513.5513.6313.4813.5613.560.67%2,539,074
Jul 28, 202513.3813.8013.3413.4713.470.67%3,946,470
Jul 25, 202513.3513.4013.2613.3813.380.45%2,283,486
Jul 24, 202513.2013.4813.1813.3213.32-0.89%3,434,174
Jul 23, 202513.2813.4413.1013.4413.441.90%4,696,507
Jul 22, 202513.1713.4113.1613.1913.191.07%2,836,203
Jul 21, 202513.2313.3413.0313.0513.05-1.06%2,880,622
Jul 18, 202513.5013.6413.1813.1913.19-2.44%2,767,295
Jul 17, 202513.3713.6513.3613.5213.520.37%2,578,982