JBS N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 76.500 | 76.800 | 75.500 | 76.750 | 72.073 | 667,104 |
| 2025-08-06 | 76.110 | 77.120 | 75.250 | 75.750 | 71.133 | 810,173 |
| 2025-08-05 | 77.010 | 77.390 | 76.010 | 76.300 | 71.650 | 16,513,910 |
| 2025-08-04 | 75.510 | 76.900 | 75.510 | 76.380 | 71.725 | 855,799 |
| 2025-08-01 | 76.470 | 77.230 | 75.350 | 75.350 | 70.758 | 1,280,262 |
| 2025-07-31 | 74.880 | 77.430 | 74.520 | 76.890 | 72.204 | 2,732,682 |
| 2025-07-30 | 74.990 | 76.000 | 74.110 | 74.880 | 70.317 | 1,947,199 |
| 2025-07-29 | 75.790 | 76.000 | 74.970 | 75.150 | 70.570 | 1,904,984 |
| 2025-07-28 | 74.190 | 76.920 | 74.010 | 75.790 | 71.171 | 1,445,582 |
| 2025-07-25 | 74.010 | 74.250 | 73.500 | 74.170 | 69.650 | 730,972 |
| 2025-07-24 | 73.000 | 74.300 | 72.650 | 74.210 | 69.687 | 1,382,583 |
| 2025-07-23 | 73.820 | 74.240 | 72.850 | 73.240 | 68.776 | 1,828,067 |
| 2025-07-22 | 72.820 | 74.730 | 72.500 | 73.700 | 69.208 | 1,346,840 |
| 2025-07-21 | 73.500 | 74.070 | 72.350 | 72.500 | 68.082 | 1,539,921 |
| 2025-07-18 | 74.500 | 75.370 | 73.580 | 73.710 | 69.218 | 1,499,826 |
| 2025-07-17 | 74.330 | 75.390 | 74.200 | 74.730 | 70.176 | 1,306,033 |
| 2025-07-16 | 71.640 | 74.590 | 71.300 | 74.100 | 69.584 | 2,400,265 |
| 2025-07-15 | 73.150 | 73.250 | 71.630 | 71.900 | 67.518 | 2,754,814 |
| 2025-07-14 | 74.100 | 74.870 | 72.510 | 72.870 | 68.429 | 2,647,207 |
| 2025-07-11 | 73.800 | 74.990 | 72.400 | 74.090 | 69.575 | 2,418,164 |
| 2025-07-10 | 70.940 | 74.700 | 70.230 | 73.770 | 69.274 | 3,566,290 |
| 2025-07-09 | 73.100 | 73.890 | 71.900 | 71.920 | 67.537 | 5,136,266 |
| 2025-07-08 | 74.600 | 75.000 | 72.300 | 72.440 | 68.025 | 3,641,365 |
| 2025-07-07 | 75.500 | 76.690 | 74.400 | 75.170 | 70.589 | 2,218,289 |
| 2025-07-04 | 74.510 | 75.440 | 74.510 | 75.300 | 70.711 | 286,402 |
| 2025-07-03 | 74.510 | 76.640 | 73.510 | 74.510 | 69.969 | 2,199,363 |
| 2025-07-02 | 76.250 | 77.000 | 74.850 | 74.850 | 70.288 | 2,646,805 |
| 2025-07-01 | 78.330 | 78.530 | 75.810 | 76.120 | 71.481 | 3,657,498 |
| 2025-06-30 | 80.500 | 81.580 | 78.210 | 78.210 | 73.444 | 2,672,173 |
| 2025-06-27 | 80.500 | 82.450 | 79.600 | 80.150 | 75.265 | 3,323,535 |
| 2025-06-26 | 76.980 | 80.400 | 75.950 | 80.110 | 75.228 | 6,375,081 |
| 2025-06-25 | 75.030 | 76.710 | 74.000 | 75.920 | 71.293 | 3,970,984 |
| 2025-06-24 | 73.550 | 75.500 | 73.050 | 75.000 | 70.429 | 4,025,564 |
| 2025-06-23 | 74.000 | 74.910 | 71.500 | 73.060 | 68.607 | 5,525,402 |
| 2025-06-20 | 74.500 | 75.490 | 73.660 | 75.180 | 70.598 | 3,965,242 |
| 2025-06-18 | 76.470 | 76.600 | 74.400 | 74.850 | 70.288 | 4,822,639 |
| 2025-06-17 | 77.470 | 78.970 | 75.680 | 76.000 | 71.368 | 5,743,301 |
| 2025-06-16 | 76.750 | 78.790 | 76.300 | 78.150 | 73.387 | 5,644,241 |
| 2025-06-13 | 76.500 | 78.000 | 75.130 | 76.680 | 72.007 | 8,546,566 |
| 2025-06-12 | 76.700 | 76.900 | 74.880 | 76.100 | 71.462 | 3,501,048 |
| 2025-06-11 | 76.450 | 77.550 | 75.810 | 76.650 | 71.979 | 2,816,490 |
| 2025-06-10 | 79.050 | 79.050 | 76.300 | 76.300 | 71.650 | 2,312,474 |
| 2025-06-09 | 78.500 | 80.000 | 77.200 | 78.200 | 73.434 | 1,224,827 |
← NewerPage 6 of 6 · 343 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.