JBS N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	80.500	81.080	78.400	78.430	73.650	653,000
2026-04-28	80.110	81.220	78.280	79.980	75.106	1,158,069
2026-04-27	82.300	82.950	80.530	80.530	75.622	760,325
2026-04-24	84.320	84.440	81.900	82.730	77.688	702,361
2026-04-23	86.100	86.860	83.890	84.000	78.881	779,024
2026-04-22	88.080	88.500	86.390	86.740	81.454	1,223,915
2026-04-20	87.700	89.050	86.570	87.020	81.717	600,925
2026-04-17	89.100	89.170	87.450	87.760	82.412	887,973
2026-04-16	88.200	89.400	87.520	88.720	83.313	3,157,670
2026-04-15	90.040	90.200	88.200	88.200	82.825	775,996
2026-04-14	88.740	90.570	87.780	90.300	84.797	1,900,905
2026-04-13	91.200	92.470	87.610	87.910	82.552	2,781,773
2026-04-10	92.750	93.660	91.320	92.170	86.553	583,239
2026-04-09	92.600	93.530	91.800	92.660	87.013	697,204
2026-04-08	92.060	92.750	89.310	92.750	87.097	833,270
2026-04-07	91.010	91.610	89.970	89.970	84.487	512,241
2026-04-06	91.150	92.920	91.110	91.900	86.299	556,899
2026-04-02	92.500	93.740	91.010	91.010	85.463	822,948
2026-04-01	92.990	93.720	91.950	93.150	87.473	957,504
2026-03-31	91.520	93.090	90.210	92.990	87.323	1,307,424
2026-03-30	89.190	91.990	89.190	91.100	85.548	1,054,154
2026-03-27	87.000	89.670	86.020	89.000	83.576	1,496,440
2026-03-26	82.150	89.920	80.510	86.580	81.303	4,179,935
2026-03-25	80.180	81.970	79.940	81.800	76.815	561,265
2026-03-24	78.730	80.900	77.800	80.360	75.463	1,288,799
2026-03-23	75.880	78.850	75.670	78.730	73.932	773,553
2026-03-20	80.120	80.160	75.120	75.120	70.542	11,111,660
2026-03-19	77.450	79.030	77.200	78.610	73.819	768,306
2026-03-18	80.100	80.250	77.470	77.470	72.749	786,333
2026-03-17	79.730	80.510	79.400	79.970	75.096	670,470
2026-03-16	80.000	80.950	79.340	79.340	74.505	442,326
2026-03-13	79.530	80.160	78.450	79.560	74.711	502,575
2026-03-12	78.340	80.000	77.290	79.310	74.477	592,097
2026-03-11	80.000	80.140	77.750	78.340	73.566	738,014
2026-03-10	80.160	81.240	79.690	80.100	75.218	1,076,559
2026-03-09	81.060	81.230	79.550	80.420	75.519	973,155
2026-03-06	81.820	82.070	79.940	81.070	76.129	707,253
2026-03-05	84.310	85.020	81.740	82.000	77.003	1,572,954
2026-03-04	86.070	86.150	83.600	84.550	79.397	1,420,490
2026-03-03	84.850	87.110	84.700	85.460	80.252	2,275,835
2026-03-02	85.700	87.490	85.100	86.800	81.510	1,646,958
2026-02-27	85.180	86.750	84.810	85.710	80.486	1,123,090
2026-02-26	83.470	85.280	83.410	85.130	79.942	836,326
2026-02-25	84.660	85.440	82.520	83.970	78.853	924,446
2026-02-24	83.590	85.090	82.870	84.640	79.482	700,675
2026-02-23	84.490	84.490	82.750	82.850	77.801	1,002,458
2026-02-20	83.730	84.500	83.020	84.490	79.341	393,836
2026-02-19	83.190	84.500	83.190	84.500	79.350	467,986
2026-02-18	84.000	84.440	83.190	83.190	78.120	559,437
2026-02-13	81.800	83.900	81.230	83.220	78.148	392,539
2026-02-12	83.500	83.610	81.690	81.800	76.815	1,732,038
2026-02-11	83.680	84.770	83.060	84.400	79.256	1,044,823
2026-02-10	83.940	84.010	82.820	84.000	78.881	709,532
2026-02-09	81.990	84.360	81.990	84.060	78.937	1,235,669
2026-02-06	82.900	83.400	81.100	81.970	76.974	676,971
2026-02-05	82.910	84.250	82.490	82.790	77.744	541,304
2026-02-04	83.910	84.650	82.490	83.000	77.942	803,138
2026-02-03	82.460	84.040	82.100	83.600	78.505	983,765
2026-02-02	81.900	84.480	81.610	82.240	77.228	1,357,124
2026-01-30	80.660	82.840	80.660	82.330	77.312	814,117

← NewerPage 3 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.