5 DAY PERFORMANCE
+11.48%
1 MONTH PERFORMANCE
+28.22%
3 MONTH PERFORMANCE
-4.23%
6 MONTH PERFORMANCE
-1.20%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+11.32%
JBS N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $13.76 | $13.69 (-0.51%) | $13.82 | $13.45 | 3.36 M | $14.66 B |
| 08/05/2026 | $13.75 | $13.70 (-0.36%) | $13.81 | $13.60 | 3.58 M | $14.67 B |
| 08/04/2026 | $13.70 | $13.61 (-0.66%) | $13.74 | $13.49 | 4.55 M | $14.57 B |
| 08/03/2026 | $13.93 | $13.76 (-1.22%) | $13.99 | $13.58 | 5.71 M | $14.74 B |
| 07/31/2026 | $14.15 | $14.02 (-0.92%) | $14.16 | $13.86 | 3.55 M | $15.01 B |
| 07/30/2026 | $14.14 | $14.29 (1.06%) | $14.32 | $13.99 | 6.17 M | $15.30 B |
| 07/29/2026 | $13.80 | $14.23 (3.12%) | $14.27 | $13.73 | 10.38 M | $15.24 B |
| 07/28/2026 | $13.97 | $13.93 (-0.29%) | $14.27 | $13.78 | 8.08 M | $14.92 B |
| 07/27/2026 | $12.79 | $13.55 (5.94%) | $13.61 | $12.65 | 12.20 M | $14.51 B |
| 07/24/2026 | $12.16 | $12.28 (0.99%) | $12.33 | $12.12 | 3.21 M | $13.15 B |
| 07/23/2026 | $12.32 | $12.13 (-1.54%) | $12.32 | $11.99 | 3.03 M | $12.99 B |
| 07/22/2026 | $12.06 | $12.25 (1.58%) | $12.33 | $12.01 | 4.52 M | $13.12 B |
| 07/21/2026 | $11.95 | $11.95 (0%) | $12.06 | $11.75 | 2.27 M | $12.80 B |
| 07/20/2026 | $11.98 | $12.03 (0.42%) | $12.09 | $11.88 | 2.78 M | $12.88 B |
| 07/17/2026 | $12.10 | $11.91 (-1.57%) | $12.24 | $11.72 | 4.28 M | $12.75 B |
| 07/16/2026 | $12.15 | $12.03 (-0.99%) | $12.33 | $11.99 | 3.70 M | $12.88 B |
| 07/15/2026 | $11.79 | $12.10 (2.63%) | $12.18 | $11.79 | 4.21 M | $12.96 B |
| 07/14/2026 | $11.80 | $11.83 (0.25%) | $11.91 | $11.70 | 2.81 M | $12.67 B |
| 07/13/2026 | $11.84 | $11.80 (-0.34%) | $12.00 | $11.75 | 3.00 M | $12.64 B |
| 07/10/2026 | $11.86 | $11.91 (0.42%) | $11.95 | $11.78 | 3.83 M | $12.75 B |
| 07/09/2026 | $11.75 | $11.73 (-0.17%) | $11.91 | $11.66 | 2.95 M | $12.56 B |
| 07/08/2026 | $12.00 | $11.82 (-1.5%) | $12.08 | $11.77 | 4.02 M | $12.66 B |
| 07/07/2026 | $12.35 | $12.19 (-1.3%) | $12.48 | $12.15 | 4.12 M | $13.05 B |
| 07/06/2026 | $12.16 | $12.13 (-0.25%) | $12.23 | $11.96 | 5.50 M | $12.99 B |
| 07/02/2026 | $12.18 | $12.26 (0.66%) | $12.42 | $12.18 | 5.47 M | $13.13 B |
| 07/01/2026 | $11.81 | $12.07 (2.2%) | $12.11 | $11.80 | 6.53 M | $12.93 B |
| 06/30/2026 | $12.12 | $11.85 (-2.23%) | $12.17 | $11.79 | 11.41 M | $12.69 B |
| 06/29/2026 | $12.18 | $12.22 (0.33%) | $12.27 | $12.01 | 6.24 M | $13.09 B |
| 06/26/2026 | $12.10 | $12.22 (0.99%) | $12.28 | $12.03 | 24.58 M | $13.09 B |
| 06/25/2026 | $12.19 | $12.03 (-1.31%) | $12.33 | $12.01 | 6.54 M | $12.88 B |
| 06/24/2026 | $12.30 | $12.20 (-0.81%) | $12.36 | $12.10 | 4.70 M | $13.06 B |
| 06/23/2026 | $12.03 | $12.23 (1.66%) | $12.28 | $11.88 | 5.07 M | $13.10 B |
| 06/22/2026 | $11.80 | $11.92 (1.02%) | $12.03 | $11.74 | 5.80 M | $12.76 B |
| 06/18/2026 | $12.26 | $11.93 (-2.69%) | $12.33 | $11.84 | 8.51 M | $12.78 B |
| 06/17/2026 | $12.30 | $12.22 (-0.65%) | $12.56 | $12.17 | 7.93 M | $13.09 B |
| 06/16/2026 | $12.25 | $12.30 (0.41%) | $12.35 | $12.15 | 3.92 M | $13.17 B |
| 06/15/2026 | $12.63 | $12.19 (-3.48%) | $12.71 | $12.12 | 7.75 M | $13.05 B |
| 06/12/2026 | $12.30 | $12.54 (1.95%) | $12.59 | $12.16 | 6.51 M | $13.43 B |
| 06/11/2026 | $12.08 | $12.20 (0.99%) | $12.27 | $11.95 | 6.22 M | $13.06 B |
| 06/10/2026 | $11.91 | $12.03 (1.01%) | $12.10 | $11.80 | 6.20 M | $12.88 B |
| 06/09/2026 | $11.74 | $11.85 (0.94%) | $11.99 | $11.68 | 5.48 M | $12.69 B |
| 06/08/2026 | $12.03 | $11.62 (-3.41%) | $12.08 | $11.49 | 7.38 M | $12.44 B |
| 06/05/2026 | $12.00 | $12.24 (2%) | $12.29 | $11.84 | 10.57 M | $13.11 B |
| 06/04/2026 | $12.05 | $12.21 (1.33%) | $12.27 | $11.96 | 9.03 M | $13.08 B |
| 06/03/2026 | $12.12 | $11.88 (-1.98%) | $12.39 | $11.79 | 13.95 M | $12.72 B |
| 06/02/2026 | $12.18 | $12.20 (0.16%) | $12.28 | $12.12 | 13.93 M | $13.06 B |
| 06/01/2026 | $12.09 | $12.10 (0.08%) | $12.23 | $12.03 | 10.59 M | $12.96 B |
| 05/29/2026 | $12.88 | $12.47 (-3.18%) | $12.90 | $12.37 | 19.46 M | $13.35 B |
| 05/28/2026 | $13.16 | $12.94 (-1.67%) | $13.34 | $12.93 | 7.81 M | $13.86 B |
| 05/27/2026 | $13.08 | $13.22 (1.07%) | $13.42 | $13.04 | 9.81 M | $14.16 B |
| 05/26/2026 | $13.26 | $12.98 (-2.11%) | $13.33 | $12.71 | 9.50 M | $13.90 B |
| 05/22/2026 | $13.25 | $13.21 (-0.3%) | $13.56 | $13.14 | 7.32 M | $14.15 B |
| 05/21/2026 | $12.78 | $13.28 (3.91%) | $13.49 | $12.68 | 13.02 M | $14.22 B |
| 05/20/2026 | $12.57 | $12.90 (2.63%) | $13.00 | $12.42 | 7.47 M | $13.81 B |
| 05/19/2026 | $12.62 | $12.49 (-1.03%) | $12.80 | $12.40 | 11.06 M | $13.38 B |
| 05/18/2026 | $12.72 | $12.86 (1.1%) | $13.00 | $12.42 | 6.48 M | $13.77 B |
| 05/15/2026 | $13.84 | $13.48 (-2.6%) | $14.09 | $13.48 | 8.31 M | $14.44 B |
| 05/14/2026 | $14.48 | $13.98 (-3.45%) | $14.62 | $13.97 | 8.58 M | $14.97 B |
| 05/13/2026 | $14.09 | $14.69 (4.26%) | $14.80 | $13.83 | 12.92 M | $15.73 B |
| 05/12/2026 | $15.68 | $15.27 (-2.61%) | $15.74 | $15.00 | 9.87 M | $16.35 B |
| 05/11/2026 | $16.29 | $15.59 (-4.3%) | $16.31 | $15.57 | 9.45 M | $16.69 B |
| 05/08/2026 | $16.53 | $16.11 (-2.54%) | $16.53 | $16.05 | 4.84 M | $17.25 B |
| 05/07/2026 | $16.68 | $16.32 (-2.16%) | $16.76 | $16.28 | 4.48 M | $17.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
