5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-12.58%
3 MONTH PERFORMANCE
-1.20%
6 MONTH PERFORMANCE
+16.12%
YEAR-TO-DATE PERFORMANCE
+8.39%
JBS N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.45 | $16.69 (1.46%) | $16.75 | $16.32 | 4.34 M | $16.81 B |
| 05/05/2026 | $16.06 | $16.24 (1.12%) | $16.42 | $16.02 | 4.26 M | $16.48 B |
| 05/04/2026 | $16.05 | $15.91 (-0.87%) | $16.23 | $15.83 | 4.26 M | $16.14 B |
| 05/01/2026 | $16.11 | $16.08 (-0.19%) | $16.32 | $15.97 | 3.30 M | $16.31 B |
| 04/30/2026 | $15.46 | $16.06 (3.88%) | $16.24 | $15.43 | 6.85 M | $16.29 B |
| 04/29/2026 | $16.10 | $15.69 (-2.55%) | $16.17 | $15.67 | 3.80 M | $15.92 B |
| 04/28/2026 | $16.17 | $16.15 (-0.12%) | $16.27 | $15.74 | 3.68 M | $16.38 B |
| 04/27/2026 | $16.51 | $16.28 (-1.39%) | $16.69 | $16.21 | 3.70 M | $16.52 B |
| 04/24/2026 | $16.83 | $16.62 (-1.25%) | $16.86 | $16.36 | 6.01 M | $16.86 B |
| 04/23/2026 | $17.47 | $16.86 (-3.49%) | $17.50 | $16.85 | 7.64 M | $17.10 B |
| 04/22/2026 | $17.79 | $17.48 (-1.74%) | $17.81 | $17.41 | 3.71 M | $17.73 B |
| 04/21/2026 | $17.50 | $17.72 (1.26%) | $17.74 | $17.40 | 1.77 M | $17.98 B |
| 04/20/2026 | $17.70 | $17.50 (-1.13%) | $17.91 | $17.44 | 4.21 M | $17.75 B |
| 04/17/2026 | $17.71 | $17.71 (0%) | $17.95 | $17.57 | 3.09 M | $17.97 B |
| 04/16/2026 | $17.59 | $17.90 (1.76%) | $17.93 | $17.56 | 6.67 M | $18.16 B |
| 04/15/2026 | $18.01 | $17.75 (-1.44%) | $18.04 | $17.72 | 3.39 M | $18.01 B |
| 04/14/2026 | $17.71 | $18.07 (2.03%) | $18.18 | $17.66 | 3.72 M | $18.33 B |
| 04/13/2026 | $18.33 | $17.75 (-3.16%) | $18.34 | $17.55 | 4.58 M | $18.01 B |
| 04/10/2026 | $18.51 | $18.32 (-1.03%) | $18.65 | $18.25 | 3.22 M | $18.59 B |
| 04/09/2026 | $18.11 | $18.42 (1.71%) | $18.50 | $18.09 | 3.19 M | $18.69 B |
| 04/08/2026 | $17.84 | $18.18 (1.91%) | $18.20 | $17.59 | 4.87 M | $18.44 B |
| 04/07/2026 | $17.61 | $17.55 (-0.34%) | $17.66 | $17.42 | 3.23 M | $17.80 B |
| 04/06/2026 | $17.95 | $17.88 (-0.39%) | $18.07 | $17.75 | 2.72 M | $18.14 B |
| 04/02/2026 | $17.99 | $17.75 (-1.33%) | $18.20 | $17.73 | 3.91 M | $18.01 B |
| 04/01/2026 | $17.97 | $18.12 (0.83%) | $18.20 | $17.79 | 5.05 M | $18.38 B |
| 03/31/2026 | $17.50 | $17.96 (2.63%) | $18.00 | $17.28 | 7.08 M | $18.22 B |
| 03/30/2026 | $17.20 | $17.34 (0.81%) | $17.55 | $17.18 | 6.96 M | $17.59 B |
| 03/27/2026 | $16.62 | $17.03 (2.47%) | $17.11 | $16.48 | 7.06 M | $17.28 B |
| 03/26/2026 | $15.84 | $16.64 (5.05%) | $17.16 | $15.77 | 11.00 M | $16.88 B |
| 03/25/2026 | $15.42 | $15.75 (2.14%) | $15.75 | $15.32 | 3.50 M | $15.98 B |
| 03/24/2026 | $14.82 | $15.34 (3.51%) | $15.40 | $14.79 | 4.74 M | $34.03 B |
| 03/23/2026 | $14.54 | $15.07 (3.65%) | $15.13 | $14.40 | 4.54 M | $33.43 B |
| 03/20/2026 | $14.86 | $14.25 (-4.1%) | $14.91 | $14.19 | 8.79 M | $31.61 B |
| 03/19/2026 | $14.76 | $15.03 (1.83%) | $15.10 | $14.60 | 4.66 M | $33.34 B |
| 03/18/2026 | $15.31 | $14.93 (-2.48%) | $15.33 | $14.88 | 3.58 M | $33.12 B |
| 03/17/2026 | $15.38 | $15.37 (-0.07%) | $15.53 | $15.29 | 3.04 M | $34.09 B |
| 03/16/2026 | $15.16 | $15.29 (0.86%) | $15.41 | $15.09 | 2.17 M | $33.91 B |
| 03/13/2026 | $15.16 | $15.08 (-0.53%) | $15.25 | $14.97 | 3.05 M | $33.45 B |
| 03/12/2026 | $15.05 | $15.11 (0.4%) | $15.36 | $14.98 | 2.77 M | $33.52 B |
| 03/11/2026 | $15.42 | $15.21 (-1.36%) | $15.49 | $15.08 | 3.43 M | $33.74 B |
| 03/10/2026 | $15.64 | $15.54 (-0.64%) | $15.86 | $15.47 | 6.18 M | $34.47 B |
| 03/09/2026 | $15.50 | $15.62 (0.77%) | $15.73 | $15.28 | 4.74 M | $34.65 B |
| 03/06/2026 | $15.42 | $15.52 (0.65%) | $15.57 | $15.15 | 4.77 M | $34.43 B |
| 03/05/2026 | $16.16 | $15.65 (-3.16%) | $16.18 | $15.47 | 8.20 M | $34.71 B |
| 03/04/2026 | $16.37 | $16.33 (-0.24%) | $16.47 | $16.06 | 5.07 M | $36.22 B |
| 03/03/2026 | $16.36 | $16.18 (-1.1%) | $16.58 | $15.97 | 10.00 M | $35.89 B |
| 03/02/2026 | $16.71 | $16.89 (1.08%) | $16.93 | $16.46 | 4.40 M | $37.46 B |
| 02/27/2026 | $16.61 | $16.89 (1.69%) | $16.95 | $16.53 | 6.29 M | $37.46 B |
| 02/26/2026 | $16.40 | $16.63 (1.4%) | $16.64 | $16.27 | 3.85 M | $36.89 B |
| 02/25/2026 | $16.57 | $16.41 (-0.97%) | $16.60 | $16.05 | 3.70 M | $36.40 B |
| 02/24/2026 | $16.10 | $16.52 (2.61%) | $16.53 | $16.09 | 3.15 M | $36.64 B |
| 02/23/2026 | $16.24 | $16.14 (-0.62%) | $16.34 | $16.05 | 2.85 M | $35.80 B |
| 02/20/2026 | $16.11 | $16.29 (1.12%) | $16.32 | $16.03 | 2.38 M | $36.13 B |
| 02/19/2026 | $16.07 | $16.18 (0.68%) | $16.20 | $16.01 | 2.56 M | $35.89 B |
| 02/18/2026 | $16.01 | $16.01 (0%) | $16.27 | $15.90 | 3.80 M | $35.51 B |
| 02/17/2026 | $16.01 | $16.13 (0.75%) | $16.18 | $15.73 | 3.81 M | $35.78 B |
| 02/13/2026 | $15.84 | $16.00 (1.01%) | $16.07 | $15.81 | 2.53 M | $35.49 B |
| 02/12/2026 | $16.16 | $15.82 (-2.1%) | $16.20 | $15.71 | 3.85 M | $35.09 B |
| 02/11/2026 | $16.34 | $16.24 (-0.61%) | $16.34 | $16.04 | 3.57 M | $36.02 B |
| 02/10/2026 | $16.06 | $16.15 (0.56%) | $16.16 | $15.96 | 2.49 M | $35.82 B |
| 02/09/2026 | $16.12 | $16.15 (0.19%) | $16.26 | $16.07 | 4.02 M | $35.82 B |
| 02/06/2026 | $15.89 | $15.82 (-0.44%) | $16.02 | $15.58 | 4.88 M | $35.09 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.
