JBS N.V. Class A JBS
NYSE · Amerika Birleşik Devletleri · Dayanıksız Tüketim Malları
$10,86-0,43 (-%3,81)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,86 | -%3,81 | $11,12 | $11,26 | $10,61 | 8,93M |
| 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 |