5 DAY PERFORMANCE
-0.49%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
-8.14%
6 MONTH PERFORMANCE
+2.36%
JBS N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $14.16 | $14.34 (1.27%) | $14.38 | $14.00 | 5.27 M | $15.90 B |
| 12/15/2025 | $14.50 | $14.23 (-1.86%) | $14.60 | $14.22 | 3.38 M | $15.78 B |
| 12/12/2025 | $14.18 | $14.40 (1.55%) | $14.44 | $14.11 | 3.41 M | $15.97 B |
| 12/11/2025 | $14.13 | $14.15 (0.14%) | $14.30 | $14.07 | 3.23 M | $15.69 B |
| 12/10/2025 | $13.85 | $14.03 (1.3%) | $14.07 | $13.80 | 3.38 M | $15.56 B |
| 12/09/2025 | $13.83 | $13.86 (0.22%) | $14.08 | $13.72 | 5.50 M | $15.37 B |
| 12/08/2025 | $14.46 | $13.98 (-3.32%) | $14.53 | $13.70 | 11.19 M | $15.50 B |
| 12/05/2025 | $14.78 | $14.35 (-2.91%) | $14.78 | $14.15 | 7.85 M | $15.91 B |
| 12/04/2025 | $14.99 | $14.97 (-0.13%) | $15.16 | $14.81 | 3.93 M | $16.60 B |
| 12/03/2025 | $14.84 | $14.76 (-0.54%) | $14.96 | $14.75 | 3.45 M | $16.37 B |
| 12/02/2025 | $15.07 | $14.74 (-2.19%) | $15.07 | $14.74 | 5.30 M | $16.35 B |
| 12/01/2025 | $14.79 | $14.87 (0.54%) | $14.94 | $14.69 | 5.06 M | $16.49 B |
| 11/28/2025 | $14.65 | $14.69 (0.27%) | $14.77 | $14.57 | 2.07 M | $16.29 B |
| 11/26/2025 | $14.80 | $14.72 (-0.54%) | $14.83 | $14.68 | 3.78 M | $16.33 B |
| 11/25/2025 | $14.31 | $14.53 (1.54%) | $14.64 | $14.29 | 7.75 M | $16.11 B |
| 11/24/2025 | $13.93 | $14.30 (2.66%) | $14.49 | $13.91 | 16.23 M | $15.86 B |
| 11/21/2025 | $13.70 | $13.73 (0.22%) | $13.86 | $13.60 | 4.84 M | $15.23 B |
| 11/20/2025 | $13.58 | $13.63 (0.37%) | $13.76 | $13.51 | 3.87 M | $15.12 B |
| 11/19/2025 | $13.78 | $13.66 (-0.87%) | $13.78 | $13.48 | 5.41 M | $15.15 B |
| 11/18/2025 | $13.84 | $13.80 (-0.29%) | $13.91 | $13.67 | 5.43 M | $15.31 B |
| 11/17/2025 | $13.42 | $13.86 (3.28%) | $13.98 | $13.40 | 10.43 M | $15.37 B |
| 11/14/2025 | $13.11 | $13.26 (1.14%) | $13.54 | $12.97 | 8.71 M | $29.41 B |
| 11/13/2025 | $13.20 | $13.14 (-0.45%) | $13.43 | $13.09 | 7.25 M | $29.15 B |
| 11/12/2025 | $13.19 | $13.16 (-0.23%) | $13.32 | $13.13 | 4.63 M | $29.19 B |
| 11/11/2025 | $13.31 | $13.24 (-0.53%) | $13.36 | $13.18 | 4.90 M | $29.37 B |
| 11/10/2025 | $13.34 | $13.10 (-1.8%) | $13.43 | $13.04 | 6.94 M | $29.06 B |
| 11/07/2025 | $13.57 | $12.97 (-4.42%) | $13.57 | $12.62 | 9.95 M | $28.77 B |
| 11/06/2025 | $13.56 | $13.46 (-0.74%) | $13.61 | $13.40 | 4.70 M | $29.86 B |
| 11/05/2025 | $13.50 | $13.53 (0.22%) | $13.66 | $13.42 | 4.79 M | $30.01 B |
| 11/04/2025 | $13.40 | $13.39 (-0.07%) | $13.49 | $13.30 | 6.32 M | $29.70 B |
| 11/03/2025 | $13.30 | $13.43 (0.98%) | $13.50 | $13.26 | 6.73 M | $29.79 B |
| 10/31/2025 | $13.12 | $13.21 (0.69%) | $13.28 | $13.04 | 5.17 M | $29.30 B |
| 10/30/2025 | $12.99 | $13.05 (0.46%) | $13.25 | $12.95 | 5.43 M | $28.95 B |
| 10/29/2025 | $13.27 | $13.02 (-1.88%) | $13.32 | $12.90 | 7.12 M | $28.88 B |
| 10/28/2025 | $12.99 | $13.21 (1.69%) | $13.40 | $12.97 | 7.10 M | $29.30 B |
| 10/27/2025 | $12.82 | $12.90 (0.62%) | $13.04 | $12.82 | 5.42 M | $28.61 B |
| 10/24/2025 | $12.87 | $12.69 (-1.4%) | $13.04 | $12.68 | 4.83 M | $28.15 B |
| 10/23/2025 | $13.12 | $12.90 (-1.68%) | $13.30 | $12.82 | 4.32 M | $28.61 B |
| 10/22/2025 | $12.74 | $13.10 (2.83%) | $13.13 | $12.71 | 6.56 M | $29.06 B |
| 10/21/2025 | $13.01 | $12.86 (-1.15%) | $13.07 | $12.72 | 5.50 M | $28.52 B |
| 10/20/2025 | $13.07 | $13.08 (0.08%) | $13.13 | $12.94 | 4.82 M | $29.01 B |
| 10/17/2025 | $12.67 | $13.03 (2.84%) | $13.09 | $12.62 | 6.77 M | $28.90 B |
| 10/16/2025 | $12.65 | $12.73 (0.63%) | $12.92 | $12.64 | 6.05 M | $28.24 B |
| 10/15/2025 | $12.80 | $12.81 (0.08%) | $13.05 | $12.76 | 5.54 M | $28.41 B |
| 10/14/2025 | $12.40 | $12.76 (2.9%) | $12.91 | $12.38 | 6.80 M | $28.30 B |
| 10/13/2025 | $12.63 | $12.53 (-0.79%) | $12.66 | $12.37 | 7.17 M | $27.79 B |
| 10/10/2025 | $12.52 | $12.64 (0.96%) | $12.67 | $12.41 | 6.28 M | $28.04 B |
| 10/09/2025 | $12.79 | $12.64 (-1.17%) | $12.85 | $12.58 | 4.85 M | $28.04 B |
| 10/08/2025 | $13.25 | $12.85 (-3.02%) | $13.27 | $12.75 | 7.96 M | $28.50 B |
| 10/07/2025 | $13.50 | $13.25 (-1.85%) | $13.57 | $13.16 | 10.29 M | $29.39 B |
| 10/06/2025 | $14.33 | $13.57 (-5.3%) | $14.39 | $13.55 | 17.52 M | $30.10 B |
| 10/03/2025 | $14.52 | $14.35 (-1.17%) | $14.64 | $14.33 | 5.00 M | $31.83 B |
| 10/02/2025 | $14.63 | $14.70 (0.48%) | $14.81 | $14.61 | 4.06 M | $32.61 B |
| 10/01/2025 | $14.95 | $14.77 (-1.2%) | $14.95 | $14.70 | 5.39 M | $32.76 B |
| 09/30/2025 | $15.10 | $14.93 (-1.13%) | $15.25 | $14.90 | 5.11 M | $33.12 B |
| 09/29/2025 | $14.66 | $15.04 (2.59%) | $15.10 | $14.65 | 5.73 M | $33.36 B |
| 09/26/2025 | $14.75 | $14.63 (-0.81%) | $14.78 | $14.60 | 4.26 M | $32.45 B |
| 09/25/2025 | $15.00 | $14.72 (-1.87%) | $15.14 | $14.71 | 4.71 M | $32.65 B |
| 09/24/2025 | $15.13 | $15.13 (0%) | $15.16 | $14.93 | 5.36 M | $33.56 B |
| 09/23/2025 | $15.24 | $15.18 (-0.39%) | $15.38 | $15.17 | 4.33 M | $33.67 B |
| 09/22/2025 | $15.22 | $15.30 (0.53%) | $15.41 | $15.19 | 4.25 M | $33.94 B |
| 09/19/2025 | $15.49 | $15.24 (-1.61%) | $15.59 | $15.24 | 10.33 M | $33.80 B |
| 09/18/2025 | $15.53 | $15.52 (-0.06%) | $15.92 | $15.52 | 5.91 M | $34.43 B |
| 09/17/2025 | $15.73 | $15.60 (-0.83%) | $15.84 | $15.59 | 4.04 M | $34.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
