JBS N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 70.010 | 71.280 | 69.240 | 70.630 | 66.326 | 2,034,818 |
| 2025-10-29 | 70.450 | 71.000 | 69.060 | 69.750 | 65.499 | 1,377,162 |
| 2025-10-28 | 69.110 | 71.780 | 68.820 | 70.600 | 66.297 | 1,442,100 |
| 2025-10-27 | 68.350 | 69.960 | 68.350 | 69.110 | 64.898 | 909,038 |
| 2025-10-24 | 69.010 | 69.830 | 68.290 | 68.650 | 64.466 | 721,439 |
| 2025-10-23 | 70.220 | 71.500 | 68.860 | 68.860 | 64.663 | 962,193 |
| 2025-10-22 | 68.760 | 70.870 | 68.350 | 70.250 | 65.969 | 1,270,418 |
| 2025-10-21 | 69.750 | 70.420 | 68.350 | 68.710 | 64.523 | 1,339,021 |
| 2025-10-20 | 69.910 | 70.440 | 69.330 | 69.890 | 65.631 | 1,043,780 |
← NewerPage 5 of 5 · 249 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.