JBS N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	80.050	81.780	79.800	81.150	76.204	861,142
2026-01-28	80.710	81.500	79.820	80.260	75.369	648,844
2026-01-27	81.500	83.190	80.800	80.800	75.876	656,059
2026-01-26	82.140	82.750	80.700	82.160	77.153	989,767
2026-01-23	80.820	82.940	80.710	82.140	77.134	766,685
2026-01-22	80.460	82.860	80.460	80.820	75.895	1,028,892
2026-01-21	82.030	82.200	80.490	80.610	75.697	911,151
2026-01-20	77.150	82.590	77.100	81.820	76.834	1,674,952
2026-01-19	78.490	79.000	77.040	77.510	72.786	352,569
2026-01-16	80.690	81.210	77.670	77.670	72.936	1,064,780
2026-01-15	78.530	80.890	78.520	80.690	75.772	957,300
2026-01-14	77.790	79.780	76.790	78.910	74.101	1,136,276
2026-01-13	76.600	78.760	76.010	77.570	72.843	1,206,847
2026-01-12	75.000	76.920	74.210	76.920	72.232	1,490,475
2026-01-09	74.670	74.760	73.350	74.380	69.847	803,707
2026-01-08	73.490	74.490	72.300	73.930	69.424	1,286,221
2026-01-07	73.900	73.920	71.280	72.930	68.485	1,329,682
2026-01-06	75.840	76.120	72.260	72.910	68.467	1,315,184
2026-01-05	77.050	77.060	75.320	75.560	70.955	913,970
2026-01-02	79.000	79.000	76.470	77.090	72.392	919,890
2025-12-30	80.000	80.900	78.940	79.130	74.308	513,101
2025-12-29	80.730	81.090	80.300	80.710	75.791	601,662
2025-12-26	80.050	81.000	80.000	80.600	75.688	308,736
2025-12-23	80.060	80.960	79.810	80.580	75.669	1,531,382
2025-12-22	79.030	80.850	78.320	80.850	75.923	1,294,872
2025-12-19	79.290	79.900	78.670	79.320	74.486	1,615,982
2025-12-18	78.690	79.230	77.990	78.630	73.838	964,966
2025-12-17	78.200	79.190	77.340	78.320	73.547	760,566
2025-12-16	75.800	78.590	75.800	78.590	73.800	1,411,587
2025-12-15	77.740	78.610	76.620	76.620	71.950	770,692
2025-12-12	76.420	77.740	76.010	77.740	73.002	765,954
2025-12-11	76.500	77.310	75.750	75.910	71.284	811,061
2025-12-10	75.980	76.980	75.400	76.850	72.166	772,443
2025-12-09	75.990	76.640	74.950	75.280	70.692	721,384
2025-12-08	78.200	78.800	74.380	75.510	70.908	1,393,987
2025-12-05	79.320	79.820	76.400	78.200	73.434	2,120,299
2025-12-04	78.570	80.000	78.260	79.590	74.739	1,058,460
2025-12-03	78.700	79.400	78.240	78.580	73.791	910,641
2025-12-02	79.480	80.370	78.760	78.760	73.960	987,153
2025-12-01	78.540	79.930	78.150	79.650	74.796	1,460,365
2025-11-28	78.380	78.890	77.520	78.600	73.810	422,903
2025-11-27	78.700	79.470	78.380	78.500	73.716	404,735
2025-11-26	78.100	79.510	78.100	78.900	74.092	1,501,431
2025-11-25	77.190	78.590	75.940	78.000	73.246	1,934,623
2025-11-24	74.250	77.970	73.860	77.230	72.523	3,918,624
2025-11-21	74.200	74.820	73.460	73.800	69.302	1,950,008
2025-11-19	73.200	73.600	71.840	72.160	67.762	880,565
2025-11-18	73.030	74.080	72.900	73.330	68.861	1,786,393
2025-11-17	71.050	74.070	70.570	73.860	69.359	3,526,114
2025-11-14	69.650	71.560	68.500	70.220	65.941	3,100,484
2025-11-13	69.780	70.920	69.620	69.830	65.574	1,473,589
2025-11-12	69.520	70.400	69.490	69.780	65.527	972,179
2025-11-11	69.800	70.380	69.400	69.610	65.368	749,221
2025-11-10	68.950	71.240	68.800	69.610	65.368	1,840,852
2025-11-07	72.000	72.600	69.000	69.000	64.795	1,499,844
2025-11-06	72.020	72.490	71.570	71.850	67.471	1,218,508
2025-11-05	72.190	73.350	71.850	72.000	67.612	1,625,014
2025-11-04	71.840	72.590	71.600	72.260	67.856	840,934
2025-11-03	71.580	72.200	70.910	71.850	67.471	1,129,091
2025-10-31	70.300	71.490	69.810	71.490	67.133	1,779,870

← NewerPage 4 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.