5 DAY PERFORMANCE
+27.91%
1 MONTH PERFORMANCE
+13.10%
3 MONTH PERFORMANCE
+31.01%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+2.56%
JBS N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.10 | $11.94 (-1.36%) | $12.10 | $11.88 | 828.35 K | |
| 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 | $12.03 | 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 |
| 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 |
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.
