Education
About Us
Working with TipRanks
Follow Us
JBS (JBS)
NYSE:JBS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 05, 2026
14.08
14.29
13.90
13.97
13.97
-1.48%
4,510,728
0.77
Jan 02, 2026
14.23
14.31
14.10
14.18
14.18
-1.66%
8,483,355
1.47
Dec 31, 2025
14.47
14.50
14.36
14.42
14.42
-0.48%
2,476,175
0.43
Dec 30, 2025
14.55
14.60
14.41
14.49
14.49
-0.34%
3,276,159
0.56
Dec 29, 2025
14.46
14.55
14.42
14.54
14.54
-0.14%
2,544,112
0.43
Dec 26, 2025
14.55
14.64
14.52
14.56
14.56
+0.07%
1,816,802
0.31
Dec 24, 2025
14.60
14.65
14.46
14.55
14.55
+0.07%
760,067
0.13
Dec 23, 2025
14.49
14.61
14.37
14.54
14.54
+0.48%
4,312,622
0.72
Dec 22, 2025
14.18
14.50
14.14
14.47
14.47
-0.21%
3,911,239
0.65
Dec 19, 2025
14.35
14.52
14.32
14.50
14.50
+1.26%
5,104,952
0.85
Dec 18, 2025
14.17
14.41
14.14
14.32
14.32
+1.42%
3,110,153
0.51
Dec 17, 2025
14.20
14.43
14.06
14.12
14.12
-1.53%
4,913,120
0.80
Dec 16, 2025
14.16
14.38
14.00
14.34
14.34
+0.77%
5,267,207
0.86
Dec 15, 2025
14.50
14.60
14.22
14.23
14.23
-1.18%
3,378,298
0.55
Dec 12, 2025
14.18
14.44
14.11
14.40
14.40
+1.77%
3,411,264
0.56
Dec 11, 2025
14.13
14.30
14.07
14.15
14.15
+0.86%
3,232,524
0.53
Dec 10, 2025
13.85
14.07
13.80
14.03
14.03
+1.23%
3,377,068
0.55
Dec 09, 2025
13.83
14.08
13.72
13.86
13.86
-0.86%
5,503,020
0.89
Dec 08, 2025
14.46
14.53
13.70
13.98
13.98
-2.58%
11,193,560
1.85
Dec 05, 2025
14.78
14.78
14.15
14.35
14.35
-4.14%
7,854,918
1.30
Dec 04, 2025
14.99
15.16
14.81
14.97
14.97
+1.42%
3,927,509
0.65
Dec 03, 2025
14.84
14.96
14.75
14.76
14.76
+0.14%
3,448,691
0.57
Dec 02, 2025
15.07
15.07
14.74
14.74
14.74
-0.87%
5,302,213
0.87
Dec 01, 2025
14.79
14.94
14.69
14.87
14.87
+1.23%
5,057,062
0.83
Nov 28, 2025
14.65
14.77
14.57
14.69
14.69
-0.20%
2,066,751
0.34
Nov 26, 2025
14.80
14.83
14.68
14.72
14.72
+1.31%
3,777,708
0.61
Nov 25, 2025
14.31
14.64
14.29
14.53
14.53
+1.61%
7,750,007
1.25
Nov 24, 2025
13.93
14.49
13.91
14.30
14.30
+4.15%
16,225,200
2.64
Nov 21, 2025
13.70
13.86
13.60
13.73
13.73
+0.73%
4,842,838
0.78
Nov 20, 2025
13.58
13.76
13.51
13.63
13.63
-0.22%
3,872,182
0.62
Nov 19, 2025
13.78
13.78
13.48
13.66
13.66
-1.01%
5,411,734
0.87
Rows: