5 DAY PERFORMANCE
+31.01%
1 MONTH PERFORMANCE
+18.32%
3 MONTH PERFORMANCE
+3.72%
6 MONTH PERFORMANCE
+7.50%
YEAR-TO-DATE PERFORMANCE
+8.39%
1 YEAR PERFORMANCE
+16.64%
JBS N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $16.45 | $16.69 (1.46%) | $16.75 | $16.32 | 4.62 M | $17.87 B |
| 05/05/2026 | $16.06 | $16.24 (1.12%) | $16.42 | $16.02 | 4.26 M | $17.39 B |
| 05/04/2026 | $16.05 | $15.91 (-0.87%) | $16.23 | $15.83 | 4.26 M | $17.04 B |
| 05/01/2026 | $16.11 | $16.08 (-0.19%) | $16.32 | $15.97 | 3.30 M | $17.22 B |
| 04/30/2026 | $15.46 | $16.06 (3.88%) | $16.24 | $15.43 | 6.85 M | $17.20 B |
| 04/29/2026 | $16.10 | $15.69 (-2.55%) | $16.17 | $15.67 | 3.80 M | $16.80 B |
| 04/28/2026 | $16.17 | $16.15 (-0.12%) | $16.27 | $15.74 | 3.68 M | $17.29 B |
| 04/27/2026 | $16.51 | $16.28 (-1.39%) | $16.69 | $16.21 | 3.70 M | $17.43 B |
| 04/24/2026 | $16.83 | $16.62 (-1.25%) | $16.86 | $16.36 | 6.01 M | $17.80 B |
| 04/23/2026 | $17.47 | $16.86 (-3.49%) | $17.50 | $16.85 | 7.64 M | $18.05 B |
| 04/22/2026 | $17.79 | $17.48 (-1.74%) | $17.81 | $17.41 | 3.71 M | $18.72 B |
| 04/21/2026 | $17.50 | $17.72 (1.26%) | $17.74 | $17.40 | 1.77 M | $18.98 B |
| 04/20/2026 | $17.70 | $17.50 (-1.13%) | $17.91 | $17.44 | 4.21 M | $18.74 B |
| 04/17/2026 | $17.71 | $17.71 (0%) | $17.95 | $17.57 | 3.09 M | $18.97 B |
| 04/16/2026 | $17.59 | $17.90 (1.76%) | $17.93 | $17.56 | 6.67 M | $19.17 B |
| 04/15/2026 | $18.01 | $17.75 (-1.44%) | $18.04 | $17.72 | 3.39 M | $19.01 B |
| 04/14/2026 | $17.71 | $18.07 (2.03%) | $18.18 | $17.66 | 3.72 M | $19.35 B |
| 04/13/2026 | $18.33 | $17.75 (-3.16%) | $18.34 | $17.55 | 4.58 M | $19.01 B |
| 04/10/2026 | $18.51 | $18.32 (-1.03%) | $18.65 | $18.25 | 3.22 M | $19.62 B |
| 04/09/2026 | $18.11 | $18.42 (1.71%) | $18.50 | $18.09 | 3.19 M | $19.73 B |
| 04/08/2026 | $17.84 | $18.18 (1.91%) | $18.20 | $17.59 | 4.87 M | $19.47 B |
| 04/07/2026 | $17.61 | $17.55 (-0.34%) | $17.66 | $17.42 | 3.23 M | $18.79 B |
| 04/06/2026 | $17.95 | $17.88 (-0.39%) | $18.07 | $17.75 | 2.72 M | $19.15 B |
| 04/02/2026 | $17.99 | $17.75 (-1.33%) | $18.20 | $17.73 | 3.91 M | $19.01 B |
| 04/01/2026 | $17.97 | $18.12 (0.83%) | $18.20 | $17.79 | 5.05 M | $19.40 B |
| 03/31/2026 | $17.50 | $17.96 (2.63%) | $18.00 | $17.28 | 7.08 M | $19.23 B |
| 03/30/2026 | $17.20 | $17.34 (0.81%) | $17.55 | $17.18 | 6.96 M | $18.57 B |
| 03/27/2026 | $16.62 | $17.03 (2.47%) | $17.11 | $16.48 | 7.06 M | $18.24 B |
| 03/26/2026 | $15.84 | $16.64 (5.05%) | $17.16 | $15.77 | 11.00 M | $17.82 B |
| 03/25/2026 | $15.42 | $15.75 (2.14%) | $15.75 | $15.32 | 3.50 M | $16.87 B |
| 03/24/2026 | $14.82 | $15.34 (3.51%) | $15.40 | $14.79 | 4.74 M | $16.43 B |
| 03/23/2026 | $14.54 | $15.07 (3.65%) | $15.13 | $14.40 | 4.54 M | $16.14 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.
