JBS N.V. Class A JBS
NYSE · United States · Consumer Non-Durables
$10.97-0.32 (-2.83%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.29 | -0.70% | $11.55 | $11.55 | $11.28 | 4.12M |
| 2026-09-29 | $11.37 | -1.98% | $11.50 | $11.56 | $11.34 | 5.33M |
| 2026-09-28 | $11.60 | +0.26% | $11.49 | $11.61 | $11.33 | 4.59M |
| 2026-09-25 | $11.57 | +1.85% | $11.36 | $11.68 | $11.35 | 5.26M |
| 2026-09-24 | $11.36 | -1.30% | $11.53 | $11.62 | $11.21 | 6.07M |
| 2026-09-23 | $11.51 | -3.28% | $11.88 | $11.94 | $11.42 | 7.03M |
| 2026-09-22 | $11.90 | -1.08% | $11.96 | $12.15 | $11.74 | 4.65M |
| 2026-09-21 | $12.03 | +0.59% | $12.10 | $12.10 | $11.88 | 4.36M |
| 2026-09-18 | $11.96 | -0.83% | $11.95 | $12.16 | $11.93 | 7.10M |
| 2026-09-17 | $12.06 | -1.31% | $12.26 | $12.33 | $12.03 | 3.84M |
| 2026-09-16 | $12.22 | -0.49% | $12.26 | $12.32 | $12.17 | 3.36M |
| 2026-09-15 | $12.28 | -1.84% | $12.43 | $12.46 | $12.12 | 4.80M |
| 2026-09-14 | $12.51 | -0.64% | $12.64 | $12.85 | $12.48 | 4.41M |
| 2026-09-11 | $12.59 | -0.24% | $12.69 | $12.75 | $12.43 | 5.63M |
| 2026-09-10 | $12.62 | +0.32% | $12.53 | $12.72 | $12.48 | 4.44M |
| 2026-09-09 | $12.58 | -2.25% | $12.81 | $12.90 | $12.56 | 4.25M |
| 2026-09-08 | $12.87 | -1.23% | $13.03 | $13.10 | $12.74 | 5.98M |
| 2026-09-04 | $13.03 | -0.84% | $13.07 | $13.40 | $12.86 | 4.62M |
| 2026-09-03 | $13.14 | -2.95% | $13.35 | $13.39 | $12.91 | 5.93M |
| 2026-09-02 | $13.54 | +0.97% | $13.60 | $13.84 | $13.53 | 4.13M |
| 2026-09-01 | $13.41 | -0.22% | $13.48 | $13.89 | $13.41 | 4.02M |
| 2026-08-31 | $13.44 | -1.10% | $13.58 | $13.82 | $13.35 | 7.04M |
| 2026-08-28 | $13.59 | -0.22% | $13.50 | $13.61 | $13.37 | 4.44M |
| 2026-08-27 | $13.62 | -0.95% | $13.59 | $13.70 | $13.37 | 5.73M |
| 2026-08-26 | $13.75 | -2.14% | $14.12 | $14.12 | $13.72 | 4.19M |
| 2026-08-25 | $14.05 | +1.22% | $13.82 | $14.11 | $13.71 | 4.57M |
| 2026-08-24 | $13.88 | +0.43% | $13.94 | $14.16 | $13.81 | 5.57M |
| 2026-08-21 | $13.82 | +1.99% | $13.54 | $13.93 | $13.33 | 5.20M |
| 2026-08-20 | $13.55 | -1.45% | $13.63 | $13.99 | $13.55 | 5.65M |
| 2026-08-19 | $13.75 | +0.66% | $13.86 | $14.31 | $13.68 | 7.26M |
| 2026-08-18 | $13.66 | +1.64% | $13.50 | $13.72 | $13.41 | 4.88M |
| 2026-08-17 | $13.44 | -1.54% | $13.46 | $13.57 | $13.26 | 4.59M |
| 2026-08-14 | $13.65 | +2.48% | $13.58 | $13.66 | $13.33 | 4.82M |
| 2026-08-13 | $13.32 | +1.52% | $13.18 | $13.52 | $13.13 | 7.24M |
| 2026-08-12 | $13.12 | +0.77% | $13.09 | $13.38 | $12.98 | 8.39M |
| 2026-08-11 | $13.02 | -2.91% | $13.23 | $13.51 | $12.70 | 12.48M |
| 2026-08-10 | $13.41 | -5.76% | $14.00 | $14.05 | $13.26 | 9.17M |
| 2026-08-07 | $14.23 | +3.94% | $14.08 | $14.35 | $13.85 | 6.54M |
| 2026-08-06 | $13.69 | -0.07% | $13.76 | $13.82 | $13.45 | 3.36M |
| 2026-08-05 | $13.70 | +0.66% | $13.75 | $13.81 | $13.60 | 3.58M |
| 2026-08-04 | $13.61 | -1.09% | $13.70 | $13.74 | $13.49 | 4.55M |
| 2026-08-03 | $13.76 | -1.85% | $13.93 | $13.99 | $13.58 | 5.71M |
| 2026-07-31 | $14.02 | -1.89% | $14.15 | $14.15 | $13.86 | 3.55M |
| 2026-07-30 | $14.29 | +0.42% | $14.14 | $14.31 | $13.99 | 6.17M |
| 2026-07-29 | $14.23 | +2.15% | $13.80 | $14.27 | $13.73 | 10.38M |
| 2026-07-28 | $13.93 | +2.80% | $13.97 | $14.27 | $13.78 | 8.08M |
| 2026-07-27 | $13.55 | +10.34% | $12.79 | $13.61 | $12.65 | 12.20M |
| 2026-07-24 | $12.28 | +1.24% | $12.16 | $12.33 | $12.12 | 3.21M |
| 2026-07-23 | $12.13 | -0.98% | $12.32 | $12.32 | $11.98 | 3.03M |
| 2026-07-22 | $12.25 | +2.51% | $12.06 | $12.33 | $12.01 | 4.52M |
| 2026-07-21 | $11.95 | -0.67% | $11.95 | $12.06 | $11.75 | 2.27M |
| 2026-07-20 | $12.03 | +1.01% | $11.98 | $12.09 | $11.88 | 2.78M |
| 2026-07-17 | $11.91 | -1.00% | $12.10 | $12.24 | $11.72 | 4.28M |
| 2026-07-16 | $12.03 | -0.58% | $12.15 | $12.32 | $11.99 | 3.70M |
| 2026-07-15 | $12.10 | +2.28% | $11.79 | $12.18 | $11.79 | 4.21M |
| 2026-07-14 | $11.83 | +0.25% | $11.80 | $11.91 | $11.70 | 2.81M |
| 2026-07-13 | $11.80 | -0.92% | $11.84 | $12.00 | $11.75 | 3.00M |
| 2026-07-10 | $11.91 | +1.53% | $11.86 | $11.95 | $11.78 | 3.83M |
| 2026-07-09 | $11.73 | -0.76% | $11.75 | $11.91 | $11.66 | 2.95M |
| 2026-07-08 | $11.82 | -3.04% | $12.00 | $12.08 | $11.77 | 4.02M |
| 2026-07-07 | $12.19 | +0.49% | $12.35 | $12.48 | $12.15 | 4.12M |
| 2026-07-06 | $12.13 | -1.06% | $12.16 | $12.23 | $11.96 | 5.50M |
| 2026-07-02 | $12.26 | +1.57% | $12.18 | $12.42 | $12.18 | 5.46M |
| 2026-07-01 | $12.07 | +1.86% | $11.81 | $12.11 | $11.80 | 6.53M |
| 2026-06-30 | $11.85 | -3.03% | $12.12 | $12.17 | $11.79 | 11.41M |
| 2026-06-29 | $12.22 | 0.00% | $12.18 | $12.27 | $12.01 | 6.24M |
| 2026-06-26 | $12.22 | +1.58% | $12.10 | $12.27 | $12.03 | 24.58M |
| 2026-06-25 | $12.03 | -1.31% | $12.19 | $12.33 | $12.01 | 6.54M |
| 2026-06-24 | $12.19 | -0.33% | $12.30 | $12.36 | $12.10 | 4.70M |
| 2026-06-23 | $12.23 | +2.60% | $12.02 | $12.28 | $11.88 | 5.07M |
| 2026-06-22 | $11.92 | -0.08% | $11.80 | $12.02 | $11.73 | 5.80M |
| 2026-06-18 | $11.93 | -2.37% | $12.26 | $12.33 | $11.84 | 8.51M |
| 2026-06-17 | $12.22 | -0.65% | $12.30 | $12.56 | $12.16 | 7.93M |
| 2026-06-16 | $12.30 | +0.90% | $12.25 | $12.35 | $12.15 | 3.92M |
| 2026-06-15 | $12.19 | -2.79% | $12.63 | $12.71 | $12.12 | 7.75M |
| 2026-06-12 | $12.54 | +2.79% | $12.30 | $12.59 | $12.16 | 6.51M |
| 2026-06-11 | $12.20 | +1.41% | $12.08 | $12.27 | $11.94 | 6.22M |
| 2026-06-10 | $12.03 | +1.52% | $11.91 | $12.10 | $11.80 | 6.20M |
| 2026-06-09 | $11.85 | +1.98% | $11.74 | $11.99 | $11.68 | 5.48M |
| 2026-06-08 | $11.62 | -5.07% | $12.03 | $12.08 | $11.49 | 7.38M |
| 2026-06-05 | $12.24 | +0.25% | $12.00 | $12.29 | $11.84 | 10.57M |
| 2026-06-04 | $12.21 | +2.78% | $12.05 | $12.27 | $11.96 | 9.03M |
| 2026-06-03 | $11.88 | -2.62% | $12.12 | $12.39 | $11.79 | 13.95M |
| 2026-06-02 | $12.20 | +0.83% | $12.18 | $12.28 | $12.12 | 13.93M |
| 2026-06-01 | $12.10 | -2.97% | $12.09 | $12.23 | $12.03 | 10.59M |
| 2026-05-29 | $12.47 | -3.63% | $12.88 | $12.90 | $12.37 | 19.46M |
| 2026-05-28 | $12.94 | -2.12% | $13.16 | $13.34 | $12.93 | 7.81M |
| 2026-05-27 | $13.22 | +1.85% | $13.08 | $13.42 | $13.04 | 9.81M |
| 2026-05-26 | $12.98 | -1.74% | $13.26 | $13.33 | $12.71 | 9.50M |
| 2026-05-22 | $13.21 | -0.53% | $13.25 | $13.56 | $13.14 | 7.32M |