JBS N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	61.790	62.460	61.330	62.040	62.040	281,271
2026-07-23	61.100	62.880	60.940	61.820	61.820	316,603
2026-07-22	60.370	62.300	60.370	61.800	61.800	403,265
2026-07-21	60.790	61.230	59.600	60.220	60.220	602,450
2026-07-20	60.250	61.340	60.250	60.790	60.790	292,647
2026-07-17	61.620	62.680	59.820	60.200	60.200	492,030
2026-07-16	61.580	62.840	61.000	61.500	61.500	644,967
2026-07-15	59.900	61.740	59.720	61.430	61.430	5,765,754
2026-07-14	60.650	60.650	59.260	59.750	59.750	557,324
2026-07-13	60.740	61.390	60.140	60.610	60.610	811,353
2026-07-10	60.660	61.020	60.130	60.780	60.780	914,052
2026-07-09	60.900	61.110	60.010	60.050	60.050	446,884
2026-07-08	62.290	62.410	60.510	60.900	60.900	796,386
2026-07-07	62.070	64.080	62.070	63.200	63.200	1,035,553
2026-07-06	63.500	63.500	61.640	62.000	62.000	845,636
2026-07-03	63.700	64.100	62.710	63.000	63.000	153,418
2026-07-02	62.160	64.410	62.160	63.440	63.440	1,548,007
2026-07-01	60.950	62.720	60.900	62.550	62.550	1,041,738
2026-06-30	62.580	62.900	60.810	60.850	60.850	1,346,811
2026-06-29	62.650	63.500	62.030	62.870	62.870	982,304
2026-06-26	62.240	63.340	62.240	62.670	62.670	1,582,477
2026-06-25	63.490	63.990	62.130	62.130	62.130	580,801
2026-06-24	63.050	64.240	62.800	63.490	63.490	390,420
2026-06-23	61.500	63.130	61.230	62.800	62.800	503,380
2026-06-22	60.590	61.900	60.240	61.900	61.900	1,653,020
2026-06-19	62.280	62.350	59.510	59.520	59.520	1,248,097
2026-06-18	62.650	63.370	61.210	61.820	61.820	460,538
2026-06-17	62.530	63.550	62.180	62.330	62.330	1,013,987
2026-06-16	61.350	62.770	61.090	62.770	62.770	714,550
2026-06-15	63.590	63.820	61.390	61.450	61.450	801,177
2026-06-12	62.200	63.520	61.790	62.980	62.980	1,766,499
2026-06-11	62.000	62.550	61.480	62.000	62.000	713,545
2026-06-10	61.070	62.340	60.930	61.300	61.300	675,915
2026-06-09	60.410	61.820	60.270	61.070	61.070	992,095
2026-06-08	62.370	62.900	59.510	60.270	60.270	1,567,557
2026-06-05	60.490	63.140	60.340	62.500	62.500	5,149,741
2026-06-03	60.610	62.400	59.800	59.900	59.900	2,596,922
2026-06-02	61.280	61.560	60.610	60.610	60.610	1,488,752
2026-06-01	61.060	61.580	60.350	60.600	60.600	2,363,919
2026-05-29	65.730	65.730	61.000	61.000	61.000	4,646,660
2026-05-28	66.830	67.190	65.030	65.030	65.030	986,005
2026-05-27	65.120	67.810	65.000	66.830	66.830	2,909,730
2026-05-26	66.450	66.780	63.710	65.000	65.000	1,830,815
2026-05-25	66.700	67.490	65.820	66.450	66.450	324,693
2026-05-22	66.850	67.840	65.860	66.240	66.240	1,215,439
2026-05-21	63.830	67.140	63.510	65.950	65.950	2,225,659
2026-05-20	63.100	64.900	62.750	64.070	64.070	816,203
2026-05-19	63.600	64.400	62.550	62.550	62.550	1,054,521
2026-05-18	68.230	69.340	66.790	68.220	64.062	1,953,379
2026-05-15	69.550	70.650	68.450	68.500	64.325	1,818,222
2026-05-14	71.900	72.990	69.700	69.700	65.452	1,161,301
2026-05-13	72.800	73.660	68.730	73.220	68.758	9,935,872
2026-05-12	76.500	77.090	73.280	74.000	69.490	3,369,762
2026-05-11	78.740	79.890	76.300	76.660	71.988	1,512,931
2026-05-08	79.910	80.890	78.500	78.760	73.960	614,109
2026-05-07	81.750	82.230	79.980	80.200	75.312	552,487
2026-05-06	80.200	82.260	79.960	81.830	76.843	596,613
2026-05-05	78.510	80.580	78.200	79.860	74.993	1,073,517
2026-05-04	79.290	80.330	78.510	78.780	73.979	1,780,959
2026-04-30	78.200	80.540	76.800	79.160	74.336	1,771,672

← NewerPage 2 of 5 · 249 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.