Jbs N.v. (JBS)
NYSE: JBS
· Real-Time Price · USD
15.71
-0.36 (-2.24%)
At close: Sep 08, 2025, 3:29 PM
JBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.08 | 16.13 | 15.88 | 16.07 | 16.07 | 1.32% | 4,607,500 |
| Sep 4, 2025 | 15.93 | 16.02 | 15.75 | 15.86 | 15.86 | -0.44% | 6,173,700 |
| Sep 3, 2025 | 16.13 | 16.20 | 15.93 | 15.93 | 15.93 | -1.12% | 4,599,300 |
| Sep 2, 2025 | 15.90 | 16.20 | 15.90 | 16.11 | 16.11 | -0.62% | 4,650,900 |
| Aug 29, 2025 | 16.62 | 16.75 | 16.17 | 16.21 | 16.21 | -0.73% | 7,096,700 |
| Aug 28, 2025 | 16.51 | 16.55 | 16.25 | 16.33 | 16.33 | -1.21% | 6,472,900 |
| Aug 27, 2025 | 16.13 | 17.80 | 16.05 | 16.53 | 16.53 | 3.38% | 9,469,500 |
| Aug 26, 2025 | 15.55 | 15.99 | 15.53 | 15.99 | 15.99 | 2.17% | 11,343,600 |
| Aug 25, 2025 | 15.37 | 15.72 | 15.33 | 15.65 | 15.65 | 1.82% | 8,444,500 |
| Aug 22, 2025 | 15.44 | 15.49 | 15.27 | 15.37 | 15.37 | 0.20% | 5,040,000 |
| Aug 21, 2025 | 15.08 | 15.39 | 14.99 | 15.34 | 15.34 | 1.79% | 6,820,800 |
| Aug 20, 2025 | 15.33 | 15.40 | 15.01 | 15.07 | 15.07 | -0.13% | 7,561,400 |
| Aug 19, 2025 | 15.07 | 15.23 | 15.03 | 15.09 | 15.09 | 0.94% | 6,745,100 |
| Aug 18, 2025 | 14.55 | 15.18 | 14.50 | 14.95 | 14.95 | 4.55% | 9,743,845 |
| Aug 15, 2025 | 14.02 | 14.41 | 13.86 | 14.30 | 14.30 | 2.95% | 4,496,712 |
| Aug 14, 2025 | 14.02 | 14.26 | 13.65 | 13.89 | 13.89 | -4.54% | 8,107,506 |
| Aug 13, 2025 | 14.35 | 14.58 | 14.15 | 14.55 | 14.55 | 1.18% | 4,085,492 |
| Aug 12, 2025 | 14.30 | 14.49 | 13.54 | 14.38 | 14.38 | 1.70% | 4,499,535 |
| Aug 11, 2025 | 14.22 | 14.25 | 14.02 | 14.14 | 14.14 | -1.05% | 3,504,686 |
| Aug 8, 2025 | 14.09 | 14.30 | 14.02 | 14.29 | 14.29 | 1.78% | 4,354,533 |