NYSE : JBS
JBS N.V. — Price history
Consumer Staples · Packaged Foods · Netherlands
Last price 12.49 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 13.38B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
JBS N.V. (JBS) closed at 12.46 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.56 | 12.62 | 12.31 | 12.46 | 1,679,514 | -0.24% |
| 2026-10-30 | 12.31 | 12.59 | 12.235 | 12.49 | 5,889,728 | +2.71% |
| 2026-10-29 | 12.04 | 12.185 | 11.905 | 12.16 | 6,235,682 | +2.53% |
| 2026-10-28 | 11.92 | 11.95 | 11.53 | 11.86 | 8,894,250 | -1.33% |
| 2026-10-27 | 12.38 | 12.39 | 11.97 | 12.02 | 14,589,998 | -2.99% |
| 2026-10-26 | 11.8 | 12.42 | 11.8 | 12.39 | 10,428,174 | -0.24% |
| 2026-10-23 | 12.34 | 12.42 | 12 | 12.42 | 5,280,291 | +0.40% |
| 2026-10-22 | 11.81 | 12.41 | 11.79 | 12.37 | 7,674,227 | -0.80% |
| 2026-10-21 | 12.63 | 12.712 | 12.425 | 12.47 | 3,965,813 | -1.81% |
| 2026-10-20 | 13.02 | 13.06 | 12.66 | 12.7 | 3,421,988 | -1.55% |
| 2026-10-19 | 12.92 | 13.2 | 12.775 | 12.9 | 4,667,226 | -1.00% |
| 2026-10-16 | 12.92 | 13.19 | 12.87 | 13.03 | 6,829,368 | +2.44% |
| 2026-10-15 | 13.115 | 13.33 | 12.65 | 12.72 | 7,642,654 | -2.30% |
| 2026-10-14 | 12.98 | 13.04 | 12.874 | 13.02 | 5,326,455 | +0.70% |
| 2026-10-13 | 12.95 | 13.01 | 12.825 | 12.93 | 4,979,842 | +0.54% |
| 2026-10-12 | 12.91 | 12.945 | 12.765 | 12.86 | 3,893,576 | -0.92% |
| 2026-10-09 | 12.94 | 12.985 | 12.755 | 12.98 | 6,481,460 | +1.80% |
| 2026-10-08 | 12.34 | 12.76 | 12.34 | 12.75 | 7,311,965 | +4.17% |
| 2026-10-07 | 12.32 | 12.42 | 12.175 | 12.24 | 9,242,437 | +1.83% |
| 2026-10-06 | 12 | 12.26 | 11.93 | 12.02 | 4,684,876 | +1.09% |
| 2026-10-05 | 12.1 | 12.15 | 11.75 | 11.89 | 7,782,404 | +1.89% |
| 2026-10-02 | 11.15 | 11.735 | 11.08 | 11.67 | 6,698,810 | +7.46% |
| 2026-10-01 | 11.12 | 11.255 | 10.61 | 10.86 | 8,926,895 | -3.81% |
| 2026-09-30 | 11.55 | 11.55 | 11.28 | 11.29 | 4,112,138 | -0.70% |
| 2026-09-29 | 11.5 | 11.56 | 11.34 | 11.37 | 5,332,191 | -1.98% |
| 2026-09-28 | 11.49 | 11.615 | 11.33 | 11.6 | 4,572,886 | +0.26% |
| 2026-09-25 | 11.36 | 11.68 | 11.345 | 11.57 | 4,832,674 | +1.85% |
| 2026-09-24 | 11.535 | 11.62 | 11.21 | 11.36 | 5,949,328 | -1.30% |
| 2026-09-23 | 11.88 | 11.94 | 11.42 | 11.51 | 7,033,523 | -3.28% |
| 2026-09-22 | 11.96 | 12.145 | 11.74 | 11.9 | 4,648,175 | -1.08% |
| 2026-09-21 | 12.1 | 12.1 | 11.875 | 12.03 | 4,356,478 | +0.59% |
| 2026-09-18 | 11.95 | 12.16 | 11.93 | 11.96 | 6,447,299 | -0.83% |
| 2026-09-17 | 12.26 | 12.33 | 12.035 | 12.06 | 3,841,870 | -1.31% |
| 2026-09-16 | 12.26 | 12.32 | 12.17 | 12.22 | 3,354,781 | -0.49% |
| 2026-09-15 | 12.43 | 12.46 | 12.12 | 12.28 | 4,802,383 | -1.84% |
| 2026-09-14 | 12.64 | 12.85 | 12.48 | 12.51 | 4,407,335 | -0.64% |
| 2026-09-11 | 12.69 | 12.75 | 12.43 | 12.59 | 5,627,659 | -0.24% |
| 2026-09-10 | 12.53 | 12.72 | 12.485 | 12.62 | 4,444,022 | +0.32% |
| 2026-09-09 | 12.81 | 12.9 | 12.56 | 12.58 | 4,252,748 | -2.25% |
| 2026-09-08 | 13.03 | 13.1 | 12.74 | 12.87 | 5,964,223 | -1.23% |
| 2026-09-04 | 13.07 | 13.405 | 12.865 | 13.03 | 4,612,323 | -0.84% |
| 2026-09-03 | 13.35 | 13.39 | 12.915 | 13.14 | 5,931,136 | -2.95% |
| 2026-09-02 | 13.6 | 13.84 | 13.53 | 13.54 | 4,130,771 | +0.97% |
| 2026-09-01 | 13.48 | 13.885 | 13.41 | 13.41 | 4,021,985 | -0.22% |
| 2026-08-31 | 13.58 | 13.825 | 13.35 | 13.44 | 6,972,589 | -1.10% |
| 2026-08-28 | 13.5 | 13.615 | 13.37 | 13.59 | 4,443,738 | -0.22% |
| 2026-08-27 | 13.59 | 13.7 | 13.37 | 13.62 | 5,727,879 | -0.95% |
| 2026-08-26 | 14.12 | 14.12 | 13.72 | 13.75 | 4,190,954 | -2.14% |
| 2026-08-25 | 13.82 | 14.115 | 13.71 | 14.05 | 4,565,829 | +1.22% |
| 2026-08-24 | 13.935 | 14.159 | 13.81 | 13.88 | 5,570,709 | +0.43% |
| 2026-08-21 | 13.54 | 13.93 | 13.33 | 13.82 | 5,199,793 | +1.99% |
| 2026-08-20 | 13.63 | 13.99 | 13.545 | 13.55 | 5,650,913 | -1.45% |
| 2026-08-19 | 13.86 | 14.315 | 13.68 | 13.75 | 7,250,811 | +0.66% |
| 2026-08-18 | 13.5 | 13.72 | 13.41 | 13.66 | 4,879,307 | +1.64% |
| 2026-08-17 | 13.46 | 13.57 | 13.26 | 13.44 | 4,588,100 | -1.54% |
| 2026-08-14 | 13.58 | 13.66 | 13.33 | 13.65 | 4,819,213 | +2.48% |
| 2026-08-13 | 13.18 | 13.515 | 13.13 | 13.32 | 7,036,662 | +1.52% |
| 2026-08-12 | 13.09 | 13.38 | 12.98 | 13.12 | 8,387,936 | +0.77% |
| 2026-08-11 | 13.235 | 13.51 | 12.7 | 13.02 | 12,473,869 | -2.91% |
| 2026-08-10 | 14 | 14.05 | 13.26 | 13.41 | 9,133,559 | -5.76% |
| 2026-08-07 | 14.08 | 14.345 | 13.85 | 14.23 | 6,542,129 | +3.94% |
| 2026-08-06 | 13.76 | 13.82 | 13.45 | 13.69 | 3,358,546 | -0.07% |
| 2026-08-05 | 13.75 | 13.81 | 13.595 | 13.7 | 3,575,918 | +0.66% |
| 2026-08-04 | 13.7 | 13.74 | 13.49 | 13.61 | 4,551,018 | -1.09% |
| 2026-08-03 | 13.93 | 13.99 | 13.58 | 13.76 | 5,714,260 | -1.85% |
| 2026-07-31 | 14.15 | 14.155 | 13.86 | 14.02 | 3,541,626 | -1.89% |
| 2026-07-30 | 14.14 | 14.315 | 13.99 | 14.29 | 5,433,101 | +0.42% |
| 2026-07-29 | 13.8 | 14.265 | 13.73 | 14.23 | 10,378,995 | +2.15% |
| 2026-07-28 | 13.97 | 14.27 | 13.78 | 13.93 | 8,077,636 | +2.80% |
| 2026-07-27 | 12.79 | 13.61 | 12.65 | 13.55 | 12,189,416 | +10.34% |
| 2026-07-24 | 12.16 | 12.33 | 12.12 | 12.28 | 3,208,016 | +1.24% |
| 2026-07-23 | 12.32 | 12.32 | 11.985 | 12.13 | 3,029,188 | -0.98% |
| 2026-07-22 | 12.06 | 12.33 | 12.01 | 12.25 | 4,518,933 | +2.51% |
| 2026-07-21 | 11.95 | 12.06 | 11.75 | 11.95 | 2,273,557 | -0.67% |
| 2026-07-20 | 11.98 | 12.09 | 11.875 | 12.03 | 2,777,350 | +1.01% |
| 2026-07-17 | 12.1 | 12.24 | 11.72 | 11.91 | 4,282,404 | -1.00% |
| 2026-07-16 | 12.15 | 12.325 | 11.99 | 12.03 | 3,591,785 | -0.58% |
| 2026-07-15 | 11.79 | 12.175 | 11.79 | 12.1 | 4,177,118 | +2.28% |
| 2026-07-14 | 11.8 | 11.91 | 11.699 | 11.83 | 2,805,754 | +0.25% |
| 2026-07-13 | 11.84 | 12 | 11.75 | 11.8 | 2,970,657 | -0.92% |
| 2026-07-10 | 11.86 | 11.95 | 11.78 | 11.91 | 3,724,957 | +1.53% |
| 2026-07-09 | 11.75 | 11.91 | 11.66 | 11.73 | 2,939,750 | -0.76% |
| 2026-07-08 | 12 | 12.08 | 11.77 | 11.82 | 4,006,844 | -3.04% |
| 2026-07-07 | 12.35 | 12.475 | 12.145 | 12.19 | 4,106,481 | +0.49% |
| 2026-07-06 | 12.16 | 12.23 | 11.963 | 12.13 | 5,488,522 | -1.06% |
| 2026-07-02 | 12.18 | 12.419 | 12.18 | 12.26 | 5,398,422 | +1.57% |
| 2026-07-01 | 11.81 | 12.11 | 11.8 | 12.07 | 6,284,421 | +1.86% |
| 2026-06-30 | 12.12 | 12.17 | 11.79 | 11.85 | 11,269,230 | -3.03% |
| 2026-06-29 | 12.18 | 12.27 | 12.014 | 12.22 | 6,213,892 | +0.00% |
| 2026-06-26 | 12.1 | 12.275 | 12.03 | 12.22 | 22,283,938 | +1.58% |
| 2026-06-25 | 12.19 | 12.33 | 12.01 | 12.03 | 6,544,773 | -1.31% |
| 2026-06-24 | 12.3 | 12.361 | 12.095 | 12.19 | 4,699,085 | -0.33% |
| 2026-06-23 | 12.025 | 12.28 | 11.88 | 12.23 | 4,886,669 | +2.60% |
| 2026-06-22 | 11.8 | 12.025 | 11.735 | 11.92 | 5,804,214 | -0.08% |
| 2026-06-18 | 12.26 | 12.33 | 11.84 | 11.93 | 8,514,680 | -2.37% |
| 2026-06-17 | 12.3 | 12.56 | 12.165 | 12.22 | 7,929,992 | -0.65% |
| 2026-06-16 | 12.25 | 12.35 | 12.15 | 12.3 | 3,922,039 | +0.90% |
| 2026-06-15 | 12.63 | 12.71 | 12.12 | 12.19 | 7,747,256 | -2.79% |
| 2026-06-12 | 12.3 | 12.59 | 12.16 | 12.54 | 6,514,076 | +2.79% |
| 2026-06-11 | 12.08 | 12.265 | 11.945 | 12.2 | 6,224,023 | +1.41% |
| 2026-06-10 | 11.91 | 12.1 | 11.8 | 12.03 | 6,197,199 | +1.52% |
| 2026-06-09 | 11.74 | 11.99 | 11.68 | 11.85 | 5,476,967 | +1.98% |
| 2026-06-08 | 12.03 | 12.08 | 11.49 | 11.62 | 7,375,182 | -5.07% |
| 2026-06-05 | 12 | 12.29 | 11.84 | 12.24 | 10,572,845 | +0.25% |
| 2026-06-04 | 12.05 | 12.27 | 11.96 | 12.21 | 9,034,601 | +2.78% |
| 2026-06-03 | 12.12 | 12.385 | 11.79 | 11.88 | 13,951,518 | -2.62% |
| 2026-06-02 | 12.18 | 12.28 | 12.12 | 12.2 | 13,930,870 | +0.83% |
| 2026-06-01 | 12.09 | 12.23 | 12.03 | 12.1 | 10,589,928 | -2.97% |
| 2026-05-29 | 12.88 | 12.9 | 12.37 | 12.47 | 19,463,950 | -3.63% |
| 2026-05-28 | 13.16 | 13.34 | 12.93 | 12.94 | 7,814,431 | -2.12% |
| 2026-05-27 | 13.08 | 13.42 | 13.04 | 13.22 | 9,809,740 | +1.85% |
| 2026-05-26 | 13.26 | 13.33 | 12.71 | 12.98 | 9,500,735 | -1.74% |
| 2026-05-22 | 13.25 | 13.56 | 13.135 | 13.21 | 7,318,925 | -0.53% |
| 2026-05-21 | 12.78 | 13.49 | 12.68 | 13.28 | 13,018,067 | +2.95% |
| 2026-05-20 | 12.57 | 13 | 12.42 | 12.9 | 7,473,032 | +3.28% |
| 2026-05-19 | 12.62 | 12.8 | 12.4 | 12.49 | 11,059,392 | -2.88% |
| 2026-05-18 | 12.72 | 13 | 12.42 | 12.86 | 6,478,138 | +3.04% |
| 2026-05-15 | 13.84 | 14.09 | 13.48 | 13.48 | 8,305,645 | -3.58% |
| 2026-05-14 | 14.48 | 14.62 | 13.97 | 13.98 | 8,584,900 | -4.83% |
| 2026-05-13 | 14.09 | 14.8 | 13.83 | 14.69 | 12,918,362 | -3.80% |