Skip to main content
JBS N.V. (JBS)
NYSE: JBS · Real-Time Price · USD
15.34
-0.18 (-1.16%)
Mar 9, 2026, 1:29 PM EDT - Market open

JBS N.V. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5015.5215.2815.35--1.10%2,210,265
Mar 6, 202615.4215.5715.1515.5215.52-0.83%4,773,327
Mar 5, 202616.1616.1815.4715.6515.65-4.16%8,199,184
Mar 4, 202616.3716.4716.0616.3316.330.93%5,029,785
Mar 3, 202616.3616.5815.9716.1816.18-4.20%9,945,445
Mar 2, 202616.7116.9416.4616.8916.89-4,393,866
Feb 27, 202616.6116.9616.5316.8916.891.56%6,176,805
Feb 26, 202616.4016.6416.2716.6316.631.34%3,812,994
Feb 25, 202616.5716.6016.0516.4116.41-0.67%3,671,437
Feb 24, 202616.1016.5316.0916.5216.522.35%3,146,768
Feb 23, 202616.2416.3416.0516.1416.14-0.92%2,820,001
Feb 20, 202616.1116.3216.0316.2916.290.68%2,358,163
Feb 19, 202616.0716.2116.0116.1816.181.06%2,479,088
Feb 18, 202616.0116.2815.9016.0116.01-0.74%3,798,936
Feb 17, 202616.0116.1915.7316.1316.130.81%3,814,616
Feb 13, 202615.8416.0715.8116.0016.001.14%2,321,938
Feb 12, 202616.1616.2015.7115.8215.82-2.59%3,848,432
Feb 11, 202616.3416.3416.0416.2416.240.56%3,569,110
Feb 10, 202616.0616.1615.9616.1516.15-2,486,642
Feb 9, 202616.1216.2616.0716.1516.152.09%4,017,607
Feb 6, 202615.8916.0215.5815.8215.820.57%4,394,740
Feb 5, 202616.0316.0715.6815.7315.73-0.82%3,534,332
Feb 4, 202615.9016.1415.7815.8615.86-0.69%4,257,373
Feb 3, 202616.1016.1415.6815.9715.971.59%6,194,639
Feb 2, 202615.7516.1015.6215.7215.72-0.19%5,195,806
Jan 30, 202615.6015.7715.5015.7515.750.25%5,444,061
Jan 29, 202615.4615.7715.4615.7115.711.62%3,882,530
Jan 28, 202615.6315.6915.3415.4615.46-0.90%5,170,042
Jan 27, 202615.7615.8615.5215.6015.600.45%3,159,025
Jan 26, 202615.5015.7115.3115.5315.53-0.64%5,013,236
Jan 23, 202615.3415.7015.3215.6315.631.10%2,647,353
Jan 22, 202615.2815.6715.2615.4615.461.31%3,943,358
Jan 21, 202615.3215.3915.1415.2615.26-0.33%4,131,263
Jan 20, 202614.6115.4114.5515.3115.314.36%6,002,275
Jan 16, 202615.0315.0914.5314.6714.67-2.78%3,546,868
Jan 15, 202614.7015.1014.6415.0915.092.44%4,005,466
Jan 14, 202614.4214.7914.4214.7314.732.08%3,477,411
Jan 13, 202614.2614.6714.1814.4314.430.84%4,725,016
Jan 12, 202613.8414.3513.8414.3114.312.58%4,342,836
Jan 9, 202613.8014.0113.7013.9513.951.53%2,543,485
Jan 8, 202613.4913.8413.4613.7413.741.25%5,902,032
Jan 7, 202613.5713.7413.2413.5713.570.82%6,339,666
Jan 6, 202614.1414.1513.4413.4613.46-3.65%8,201,705
Jan 5, 202614.0814.2913.9013.9713.97-1.48%4,496,298
Jan 2, 202614.2314.3114.1014.1814.18-1.66%8,483,157
Dec 31, 202514.4714.5014.3614.4214.42-0.48%2,476,161
Dec 30, 202514.5514.6014.4114.4914.49-0.34%3,276,159
Dec 29, 202514.4614.5514.4214.5414.54-0.14%2,543,669
Dec 26, 202514.5514.6414.5214.5614.560.07%1,816,741
Dec 24, 202514.6014.6514.4614.5514.550.07%759,853
Dec 23, 202514.4914.6114.3714.5414.540.48%4,311,279
Dec 22, 202514.1814.5014.1414.4714.47-0.21%3,910,709
Dec 19, 202514.3514.5214.3214.5014.501.26%5,104,782
Dec 18, 202514.1714.4114.1414.3214.321.42%3,110,141
Dec 17, 202514.2014.4314.0614.1214.12-1.53%4,913,120
Dec 16, 202514.1614.3814.0014.3414.340.77%5,267,207
Dec 15, 202514.5014.6014.2214.2314.23-1.18%3,378,298
Dec 12, 202514.1814.4414.1114.4014.401.77%3,411,264
Dec 11, 202514.1314.3014.0714.1514.150.86%3,232,524
Dec 10, 202513.8514.0713.8014.0314.031.23%3,377,068
Dec 9, 202513.8314.0813.7213.8613.86-0.86%5,503,020
Dec 8, 202514.4614.5313.7013.9813.98-2.58%11,193,557
Dec 5, 202514.7814.7814.1514.3514.35-4.14%7,854,918
Dec 4, 202514.9915.1614.8114.9714.971.42%3,927,509
Dec 3, 202514.8414.9614.7514.7614.760.14%3,448,691
Dec 2, 202515.0715.0714.7414.7414.74-0.87%5,302,213
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