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 |
| 2025-10-17 | 68.850 | 70.600 | 68.650 | 70.510 | 66.213 | 956,367 |
| 2025-10-16 | 69.170 | 70.160 | 68.340 | 69.240 | 65.020 | 1,271,309 |
| 2025-10-15 | 70.000 | 70.950 | 69.170 | 69.190 | 64.973 | 2,047,068 |
| 2025-10-14 | 67.760 | 70.050 | 67.510 | 69.710 | 65.462 | 1,348,085 |
| 2025-10-13 | 69.060 | 69.410 | 67.700 | 68.350 | 64.184 | 901,883 |
| 2025-10-10 | 67.740 | 69.520 | 67.020 | 69.520 | 65.283 | 2,319,482 |
| 2025-10-09 | 68.510 | 68.690 | 67.510 | 67.570 | 63.452 | 1,045,515 |
| 2025-10-08 | 70.500 | 71.130 | 68.050 | 68.460 | 64.288 | 2,692,653 |
| 2025-10-07 | 71.920 | 72.180 | 70.270 | 70.520 | 66.222 | 1,956,728 |
| 2025-10-06 | 76.130 | 76.870 | 71.740 | 71.740 | 67.368 | 4,228,124 |
| 2025-10-03 | 77.500 | 78.230 | 76.420 | 76.420 | 71.763 | 837,295 |
| 2025-10-02 | 78.170 | 79.060 | 77.320 | 78.120 | 73.359 | 756,139 |
| 2025-10-01 | 79.430 | 79.590 | 78.030 | 78.690 | 73.894 | 871,837 |
| 2025-09-30 | 80.070 | 80.960 | 79.250 | 79.590 | 74.739 | 956,688 |
| 2025-09-29 | 77.710 | 80.350 | 77.610 | 80.350 | 75.453 | 1,022,413 |
| 2025-09-26 | 79.250 | 79.410 | 77.890 | 77.890 | 73.143 | 1,792,258 |
| 2025-09-25 | 80.210 | 80.560 | 79.020 | 79.150 | 74.326 | 4,131,404 |
| 2025-09-24 | 80.500 | 80.680 | 79.200 | 80.210 | 75.322 | 1,068,478 |
| 2025-09-23 | 81.020 | 81.540 | 80.100 | 80.500 | 75.594 | 1,588,977 |
| 2025-09-22 | 82.190 | 82.220 | 81.010 | 81.010 | 76.073 | 2,164,955 |
| 2025-09-19 | 82.640 | 82.900 | 81.550 | 82.420 | 77.397 | 2,424,869 |
| 2025-09-18 | 82.270 | 84.350 | 82.010 | 82.580 | 77.547 | 1,573,538 |
| 2025-09-17 | 83.050 | 83.790 | 82.450 | 82.450 | 77.425 | 1,108,430 |
| 2025-09-16 | 83.990 | 84.480 | 82.920 | 83.490 | 78.402 | 844,237 |
| 2025-09-15 | 84.370 | 84.690 | 83.700 | 83.780 | 78.674 | 1,058,145 |
| 2025-09-12 | 84.570 | 85.360 | 84.210 | 84.370 | 79.228 | 629,933 |
| 2025-09-11 | 84.860 | 85.680 | 84.290 | 84.840 | 79.670 | 4,449,364 |
| 2025-09-10 | 84.420 | 85.100 | 83.970 | 84.770 | 79.604 | 1,196,419 |
| 2025-09-09 | 84.800 | 85.150 | 83.920 | 84.880 | 79.707 | 1,847,010 |
| 2025-09-08 | 87.400 | 87.640 | 84.410 | 84.980 | 79.801 | 1,985,014 |
| 2025-09-05 | 86.310 | 87.240 | 85.600 | 87.240 | 81.923 | 1,257,236 |
| 2025-09-04 | 87.250 | 87.350 | 86.020 | 86.730 | 81.444 | 2,236,003 |
| 2025-09-03 | 88.220 | 88.360 | 87.030 | 87.170 | 81.858 | 1,120,878 |
| 2025-09-02 | 87.140 | 88.410 | 86.900 | 88.100 | 82.731 | 2,009,808 |
| 2025-09-01 | 87.170 | 88.750 | 87.170 | 88.150 | 82.778 | 358,092 |
| 2025-08-29 | 88.000 | 89.290 | 87.100 | 87.260 | 81.942 | 1,869,395 |
| 2025-08-28 | 89.900 | 90.390 | 87.880 | 88.050 | 82.684 | 1,994,584 |
| 2025-08-27 | 86.230 | 89.730 | 86.100 | 89.600 | 84.139 | 4,307,690 |
| 2025-08-26 | 83.700 | 86.220 | 83.550 | 86.000 | 80.759 | 4,611,602 |
| 2025-08-25 | 82.310 | 84.880 | 82.310 | 84.080 | 78.956 | 3,023,712 |
| 2025-08-22 | 83.500 | 84.540 | 82.740 | 82.860 | 77.810 | 2,099,409 |
| 2025-08-21 | 82.550 | 84.050 | 81.900 | 83.500 | 78.411 | 3,233,549 |
| 2025-08-20 | 82.920 | 84.160 | 81.950 | 81.950 | 76.956 | 1,986,259 |
| 2025-08-19 | 81.230 | 83.380 | 80.800 | 83.330 | 78.252 | 3,203,278 |
| 2025-08-18 | 78.030 | 81.940 | 77.810 | 80.900 | 75.970 | 3,539,205 |
| 2025-08-15 | 74.800 | 77.590 | 74.570 | 76.790 | 72.110 | 2,708,289 |
| 2025-08-14 | 77.690 | 77.690 | 73.840 | 74.990 | 70.420 | 4,179,859 |
| 2025-08-13 | 77.160 | 78.560 | 76.410 | 78.460 | 73.678 | 1,486,258 |
| 2025-08-12 | 77.220 | 78.160 | 76.410 | 76.700 | 72.026 | 1,407,054 |
| 2025-08-11 | 76.930 | 77.490 | 76.220 | 77.490 | 72.767 | 1,779,791 |
| 2025-08-08 | 76.750 | 77.400 | 75.800 | 76.930 | 72.242 | 2,205,156 |
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.