5 DAY PERFORMANCE
+25.14%
1 MONTH PERFORMANCE
+31.46%
3 MONTH PERFORMANCE
+14.09%
6 MONTH PERFORMANCE
-3.76%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+15.52%
JBS N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.05 | $12.80 (-1.92%) | $13.06 | $12.60 | 5.39 M | |
| 11/04/2026 | $12.46 | $12.96 (4.01%) | $12.97 | $12.40 | 6.15 M | $13.88 B |
| 11/03/2026 | $12.23 | $12.20 (-0.25%) | $12.30 | $12.10 | 4.84 M | $13.06 B |
| 11/02/2026 | $12.56 | $12.44 (-0.96%) | $12.62 | $12.31 | 3.69 M | $13.32 B |
| 10/30/2026 | $12.31 | $12.49 (1.46%) | $12.59 | $12.24 | 5.89 M | $13.38 B |
| 10/29/2026 | $12.04 | $12.16 (1%) | $12.19 | $11.91 | 6.24 M | $13.02 B |
| 10/28/2026 | $11.92 | $11.86 (-0.5%) | $11.95 | $11.53 | 8.89 M | $12.70 B |
| 10/27/2026 | $12.38 | $12.02 (-2.91%) | $12.39 | $11.97 | 14.59 M | $12.87 B |
| 10/26/2026 | $11.80 | $12.39 (5%) | $12.42 | $11.80 | 10.43 M | $13.27 B |
| 10/23/2026 | $12.34 | $12.42 (0.65%) | $12.42 | $12.00 | 5.28 M | $13.30 B |
| 10/22/2026 | $11.81 | $12.37 (4.74%) | $12.41 | $11.79 | 7.67 M | $13.25 B |
| 10/21/2026 | $12.63 | $12.47 (-1.27%) | $12.71 | $12.43 | 3.97 M | $13.35 B |
| 10/20/2026 | $13.02 | $12.70 (-2.46%) | $13.06 | $12.66 | 3.42 M | $13.60 B |
| 10/19/2026 | $12.92 | $12.90 (-0.15%) | $13.20 | $12.78 | 4.67 M | $13.81 B |
| 10/16/2026 | $12.92 | $13.03 (0.85%) | $13.19 | $12.87 | 6.84 M | $13.95 B |
| 10/15/2026 | $13.12 | $12.72 (-3.05%) | $13.33 | $12.65 | 7.65 M | $13.62 B |
| 10/14/2026 | $12.98 | $13.02 (0.31%) | $13.04 | $12.87 | 5.33 M | $13.94 B |
| 10/13/2026 | $12.95 | $12.93 (-0.15%) | $13.01 | $12.83 | 4.98 M | $13.85 B |
| 10/12/2026 | $12.91 | $12.86 (-0.39%) | $12.95 | $12.77 | 3.89 M | $13.77 B |
| 10/09/2026 | $12.94 | $12.98 (0.31%) | $12.99 | $12.76 | 6.48 M | $13.25 B |
| 10/08/2026 | $12.34 | $12.75 (3.32%) | $12.76 | $12.34 | 7.31 M | $13.02 B |
| 10/07/2026 | $12.32 | $12.24 (-0.65%) | $12.42 | $12.18 | 9.24 M | $12.50 B |
| 10/06/2026 | $12.00 | $12.02 (0.17%) | $12.26 | $11.93 | 4.80 M | $12.27 B |
| 10/05/2026 | $12.10 | $11.89 (-1.74%) | $12.15 | $11.75 | 7.78 M | $12.14 B |
| 10/02/2026 | $11.15 | $11.67 (4.66%) | $11.74 | $11.08 | 6.70 M | $11.92 B |
| 10/01/2026 | $11.12 | $10.86 (-2.34%) | $11.26 | $10.61 | 8.93 M | $11.09 B |
| 09/30/2026 | $11.55 | $11.29 (-2.25%) | $11.55 | $11.28 | 4.12 M | $11.53 B |
| 09/29/2026 | $11.50 | $11.37 (-1.13%) | $11.56 | $11.34 | 5.33 M | $11.61 B |
| 09/28/2026 | $11.49 | $11.60 (0.96%) | $11.62 | $11.33 | 4.59 M | $11.84 B |
| 09/25/2026 | $11.36 | $11.57 (1.85%) | $11.68 | $11.35 | 5.26 M | $11.81 B |
| 09/24/2026 | $11.54 | $11.36 (-1.56%) | $11.62 | $11.21 | 6.07 M | $11.60 B |
| 09/23/2026 | $11.88 | $11.51 (-3.11%) | $11.94 | $11.42 | 7.04 M | $11.75 B |
| 09/22/2026 | $11.96 | $11.90 (-0.5%) | $12.15 | $11.74 | 4.65 M | $12.15 B |
| 09/21/2026 | $12.10 | $12.03 (-0.58%) | $12.10 | $11.88 | 4.36 M | $12.28 B |
| 09/18/2026 | $11.95 | $11.96 (0.08%) | $12.16 | $11.93 | 7.10 M | $12.21 B |
| 09/17/2026 | $12.26 | $12.06 (-1.63%) | $12.33 | $12.04 | 3.84 M | $12.31 B |
| 09/16/2026 | $12.26 | $12.22 (-0.33%) | $12.32 | $12.17 | 3.36 M | $12.48 B |
| 09/15/2026 | $12.43 | $12.28 (-1.21%) | $12.46 | $12.12 | 4.80 M | $12.54 B |
| 09/14/2026 | $12.64 | $12.51 (-1.03%) | $12.85 | $12.48 | 4.41 M | $12.77 B |
| 09/11/2026 | $12.69 | $12.59 (-0.79%) | $12.75 | $12.43 | 5.63 M | $12.86 B |
| 09/10/2026 | $12.53 | $12.62 (0.72%) | $12.72 | $12.49 | 4.44 M | $12.89 B |
| 09/09/2026 | $12.81 | $12.58 (-1.8%) | $12.90 | $12.56 | 4.25 M | $12.85 B |
| 09/08/2026 | $13.03 | $12.87 (-1.23%) | $13.10 | $12.74 | 5.98 M | $13.14 B |
| 09/04/2026 | $13.07 | $13.03 (-0.31%) | $13.41 | $12.87 | 4.62 M | $13.30 B |
| 09/03/2026 | $13.35 | $13.14 (-1.57%) | $13.39 | $12.92 | 5.93 M | $13.42 B |
| 09/02/2026 | $13.60 | $13.54 (-0.44%) | $13.84 | $13.53 | 4.13 M | $13.83 B |
| 09/01/2026 | $13.48 | $13.41 (-0.52%) | $13.89 | $13.41 | 4.02 M | $13.69 B |
| 08/31/2026 | $13.58 | $13.44 (-1.03%) | $13.83 | $13.35 | 7.04 M | $13.72 B |
| 08/28/2026 | $13.50 | $13.59 (0.67%) | $13.62 | $13.37 | 4.44 M | $13.88 B |
| 08/27/2026 | $13.59 | $13.62 (0.22%) | $13.70 | $13.37 | 5.73 M | $13.91 B |
| 08/26/2026 | $14.12 | $13.75 (-2.62%) | $14.12 | $13.72 | 4.19 M | $14.04 B |
| 08/25/2026 | $13.82 | $14.05 (1.66%) | $14.12 | $13.71 | 4.57 M | $14.35 B |
| 08/24/2026 | $13.94 | $13.88 (-0.43%) | $14.16 | $13.81 | 5.57 M | $14.17 B |
| 08/21/2026 | $13.54 | $13.82 (2.07%) | $13.93 | $13.33 | 5.20 M | $14.11 B |
| 08/20/2026 | $13.63 | $13.55 (-0.59%) | $13.99 | $13.55 | 5.65 M | $13.84 B |
| 08/19/2026 | $13.86 | $13.75 (-0.79%) | $14.32 | $13.68 | 7.26 M | $14.04 B |
| 08/18/2026 | $13.50 | $13.66 (1.19%) | $13.72 | $13.41 | 4.88 M | $13.95 B |
| 08/17/2026 | $13.46 | $13.44 (-0.15%) | $13.57 | $13.26 | 4.59 M | $13.72 B |
| 08/14/2026 | $13.58 | $13.65 (0.52%) | $13.66 | $13.33 | 4.82 M | $13.94 B |
| 08/13/2026 | $13.18 | $13.32 (1.06%) | $13.52 | $13.13 | 7.24 M | $13.60 B |
| 08/12/2026 | $13.09 | $13.12 (0.23%) | $13.38 | $12.98 | 8.39 M | $13.40 B |
| 08/11/2026 | $13.24 | $13.02 (-1.66%) | $13.51 | $12.70 | 12.48 M | $13.29 B |
| 08/10/2026 | $14.00 | $13.41 (-4.21%) | $14.05 | $13.26 | 9.17 M | $13.69 B |
| 08/07/2026 | $14.08 | $14.23 (1.07%) | $14.35 | $13.85 | 6.54 M | $14.53 B |
| 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 |
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.
