JBS N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	65.000	65.540	63.660	64.270	64.270	1,539,621
2026-10-19	66.510	66.510	64.710	65.150	65.150	1,128,839
2026-10-16	65.000	67.020	65.000	66.450	66.450	1,856,224
2026-10-15	64.970	67.390	64.510	65.050	65.050	1,678,035
2026-10-14	64.630	65.750	64.550	65.710	65.710	1,813,158
2026-10-13	64.500	65.300	64.200	65.300	65.300	1,350,375
2026-10-09	64.300	65.240	63.660	64.190	64.190	3,427,956
2026-10-08	62.000	64.160	61.570	64.010	64.010	3,556,118
2026-10-07	60.660	62.000	60.440	61.900	61.900	3,019,814
2026-10-06	59.710	60.960	59.100	60.440	60.440	1,903,825
2026-10-05	61.200	61.620	58.420	59.710	59.710	3,483,688
2026-10-02	56.510	61.150	56.510	60.960	60.960	3,609,853
2026-10-01	58.250	58.400	55.440	56.650	56.650	3,009,108
2026-09-30	59.600	59.880	57.820	57.820	57.820	2,672,805
2026-09-29	60.520	60.530	59.110	59.250	59.250	1,101,232
2026-09-28	59.800	60.460	59.070	60.300	60.300	1,395,905
2026-09-25	59.120	60.560	58.660	59.580	59.580	1,842,473
2026-09-24	59.800	59.960	58.120	59.000	59.000	2,449,229
2026-09-23	60.980	61.100	58.930	59.620	59.620	3,529,733
2026-09-22	61.150	62.130	60.030	60.980	60.980	1,933,395
2026-09-21	62.500	62.510	60.600	60.990	60.990	1,714,639
2026-09-18	61.950	62.630	61.150	62.500	62.500	2,280,067
2026-09-17	63.200	63.400	61.820	61.910	61.910	1,062,539
2026-09-16	63.430	63.650	62.570	62.570	62.570	1,051,075
2026-09-15	65.000	65.000	62.390	63.300	63.300	1,339,307
2026-09-14	64.900	66.370	64.270	64.840	64.840	1,541,653
2026-09-11	64.550	64.590	63.190	64.440	64.440	2,220,894
2026-09-10	64.100	64.780	63.910	64.550	64.550	1,439,033
2026-09-09	65.310	65.750	64.100	64.100	64.100	1,230,512
2026-09-08	67.500	67.500	64.830	65.900	65.900	1,954,350
2026-09-04	68.000	68.590	66.000	67.360	67.360	1,019,099
2026-09-03	69.700	69.900	65.880	67.450	67.450	1,300,061
2026-09-02	69.360	70.570	69.360	69.530	69.530	630,973
2026-09-01	70.250	71.450	69.240	69.520	69.520	708,511
2026-08-31	70.160	71.450	69.250	70.240	70.240	527,790
2026-08-28	70.140	70.750	68.880	70.090	70.090	587,324
2026-08-27	70.950	71.530	69.080	70.450	70.450	1,065,400
2026-08-26	72.280	73.250	70.950	71.340	71.340	729,874
2026-08-25	71.370	72.880	70.430	72.880	72.880	734,616
2026-08-24	70.970	72.840	70.970	71.370	71.370	773,427
2026-08-21	70.500	71.720	69.010	71.720	71.720	758,712
2026-08-20	71.470	72.590	70.420	70.610	70.610	660,821
2026-08-19	71.800	73.850	70.820	71.510	71.510	2,215,404
2026-08-18	69.400	71.610	69.400	71.450	71.450	1,671,499
2026-08-17	70.880	71.450	68.690	69.580	69.580	1,172,222
2026-08-14	68.920	71.180	68.920	70.880	70.880	1,682,838
2026-08-13	68.010	69.950	67.560	69.170	69.170	1,119,574
2026-08-12	67.330	68.980	66.880	68.100	68.100	1,793,032
2026-08-11	68.910	69.220	65.540	67.030	67.030	4,280,050
2026-08-10	72.010	72.200	67.640	68.910	68.910	781,794
2026-08-07	71.300	73.010	70.600	72.090	72.090	1,173,795
2026-08-06	70.060	70.490	68.530	69.900	69.900	564,849
2026-08-05	70.100	70.660	69.450	70.540	70.540	459,369
2026-08-04	70.040	70.550	68.880	70.070	70.070	669,827
2026-08-03	70.600	71.070	68.830	69.570	69.570	689,298
2026-07-31	71.040	71.220	70.680	70.700	70.700	511,122
2026-07-30	72.700	72.700	70.930	72.150	72.150	905,957
2026-07-29	70.990	72.750	70.160	72.380	72.380	866,460
2026-07-28	69.900	72.480	69.900	70.570	70.570	1,473,946
2026-07-27	62.910	69.450	62.910	69.230	69.230	1,969,430

Page 1 of 6 · 343 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	4.2927 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.