Education
About Us
Working with TipRanks
Follow Us
Jbs N.V. (JBS)
NYSE:JBS
Time Period
1Y
Events
Historical Prices
Rows:
Mar 16, 2026
15.16
15.41
15.09
15.29
15.29
+1.39%
2,171,280
0.52
Mar 13, 2026
15.16
15.25
14.97
15.08
15.08
-0.20%
3,050,086
0.73
Mar 12, 2026
15.05
15.36
14.98
15.11
15.11
-0.66%
2,773,067
0.66
Mar 11, 2026
15.42
15.49
15.08
15.21
15.21
-2.12%
3,434,710
0.82
Mar 10, 2026
15.64
15.86
15.47
15.54
15.54
-0.51%
6,176,101
1.47
Mar 09, 2026
15.50
15.73
15.28
15.62
15.62
+0.64%
4,742,890
1.10
Mar 06, 2026
15.42
15.57
15.15
15.52
15.52
-0.83%
4,774,467
1.10
Mar 05, 2026
16.16
16.18
15.47
15.65
15.65
-4.16%
8,199,288
1.91
Mar 04, 2026
16.37
16.47
16.06
16.33
16.33
+0.93%
5,073,013
1.19
Mar 03, 2026
16.36
16.58
15.97
16.18
16.18
-4.20%
9,999,195
2.39
Mar 02, 2026
16.71
16.94
16.46
16.89
16.89
0.00%
4,403,289
1.05
Feb 27, 2026
16.61
16.96
16.53
16.89
16.89
+1.56%
6,293,670
1.53
Feb 26, 2026
16.40
16.64
16.27
16.63
16.63
+1.34%
3,853,901
0.93
Feb 25, 2026
16.57
16.60
16.05
16.41
16.41
-0.67%
3,695,819
0.88
Feb 24, 2026
16.10
16.53
16.09
16.52
16.52
+2.35%
3,147,413
0.72
Feb 23, 2026
16.24
16.34
16.05
16.14
16.14
-0.92%
2,848,792
0.64
Feb 20, 2026
16.11
16.32
16.03
16.29
16.29
+0.68%
2,382,841
0.54
Feb 19, 2026
16.07
16.21
16.01
16.18
16.18
+1.06%
2,562,841
0.57
Feb 18, 2026
16.01
16.28
15.90
16.01
16.01
-0.74%
3,798,946
0.84
Feb 17, 2026
16.01
16.19
15.73
16.13
16.13
+0.81%
3,814,781
0.82
Feb 16, 2026
15.84
16.07
15.81
16.00
16.00
0.00%
0
0.00
Feb 13, 2026
15.84
16.07
15.81
16.00
16.00
+1.14%
2,530,310
0.52
Feb 12, 2026
16.16
16.20
15.71
15.82
15.82
-2.59%
3,848,882
0.79
Feb 11, 2026
16.34
16.34
16.04
16.24
16.24
+0.56%
3,569,531
0.73
Feb 10, 2026
16.06
16.16
15.96
16.15
16.15
0.00%
2,487,012
0.50
Feb 09, 2026
16.12
16.26
16.07
16.15
16.15
+2.09%
4,017,623
0.80
Feb 06, 2026
15.89
16.02
15.58
15.82
15.82
+0.57%
4,883,651
0.97
Feb 05, 2026
16.03
16.07
15.68
15.73
15.73
-0.82%
3,534,370
0.70
Feb 04, 2026
15.90
16.14
15.78
15.86
15.86
-0.69%
4,257,377
0.84
Feb 03, 2026
16.10
16.14
15.68
15.97
15.97
+1.59%
6,194,959
1.22
Feb 02, 2026
15.75
16.10
15.62
15.72
15.72
-0.19%
5,195,980
1.02
Jan 30, 2026
15.60
15.77
15.50
15.75
15.75
+0.25%
5,444,123
1.07
Jan 29, 2026
15.46
15.77
15.46
15.71
15.71
+1.62%
4,608,769
0.90
Jan 28, 2026
15.63
15.69
15.34
15.46
15.46
-0.90%
5,170,479
1.00
Jan 27, 2026
15.76
15.86
15.52
15.60
15.60
+0.45%
3,160,301
0.61
Jan 26, 2026
15.50
15.71
15.31
15.53
15.53
-0.64%
5,013,602
0.96
Jan 23, 2026
15.34
15.70
15.32
15.63
15.63
+1.10%
2,647,458
0.51
Jan 22, 2026
15.28
15.67
15.26
15.46
15.46
+1.31%
4,036,795
0.77
Jan 21, 2026
15.32
15.39
15.14
15.26
15.26
-0.33%
4,253,090
0.80
Jan 20, 2026
14.61
15.41
14.55
15.31
15.31
+4.36%
6,002,469
1.14
Jan 19, 2026
15.03
15.09
14.53
14.67
14.67
0.00%
0
0.00
Jan 16, 2026
15.03
15.09
14.53
14.67
14.67
-2.78%
3,678,240
0.68
Jan 15, 2026
14.70
15.10
14.64
15.09
15.09
+2.44%
4,039,518
0.74
Jan 14, 2026
14.42
14.79
14.42
14.73
14.73
+2.08%
3,477,621
0.63
Jan 13, 2026
14.26
14.67
14.18
14.43
14.43
+0.84%
4,729,146
0.86
Jan 12, 2026
13.84
14.35
13.84
14.31
14.31
+2.58%
4,701,360
0.85
Jan 09, 2026
13.80
14.01
13.70
13.95
13.95
+1.53%
2,546,659
0.46
Jan 08, 2026
13.49
13.84
13.46
13.74
13.74
+1.25%
6,320,682
1.13
Jan 07, 2026
13.57
13.74
13.24
13.57
13.57
+0.82%
6,341,854
1.12
Jan 06, 2026
14.14
14.15
13.44
13.46
13.46
-3.65%
8,959,824
1.54
Rows: