JBS N.V. historical data
| 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 |
← NewerPage 3 of 3 · 126 trading days
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.