Education
About Us
Working with TipRanks
Follow Us
JBS (JBS)
NYSE:JBS
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
13.84
13.91
13.67
13.80
13.80
-0.43%
5,428,912
0.87
Nov 17, 2025
13.42
13.98
13.40
13.86
13.86
+4.52%
10,426,960
1.68
Nov 14, 2025
13.11
13.54
12.97
13.26
13.26
+0.91%
8,708,788
1.40
Nov 13, 2025
13.20
13.43
13.09
13.14
13.14
-0.15%
7,250,153
1.17
Nov 12, 2025
13.19
13.32
13.13
13.16
13.16
-0.60%
4,633,453
0.74
Nov 11, 2025
13.31
13.36
13.18
13.24
13.24
+1.07%
4,896,801
0.79
Nov 10, 2025
13.34
13.43
13.04
13.10
13.10
+1.00%
6,942,839
1.12
Nov 07, 2025
13.57
13.57
12.62
12.97
12.97
-3.64%
9,950,537
1.63
Nov 06, 2025
13.56
13.61
13.40
13.46
13.46
-0.52%
4,695,914
0.77
Nov 05, 2025
13.50
13.66
13.42
13.53
13.53
+1.05%
4,784,952
0.79
Nov 04, 2025
13.40
13.49
13.30
13.39
13.39
-0.30%
6,320,614
1.05
Nov 03, 2025
13.30
13.50
13.26
13.43
13.43
+1.67%
6,725,579
1.13
Oct 31, 2025
13.12
13.28
13.04
13.21
13.21
+1.23%
5,164,749
0.88
Oct 30, 2025
12.99
13.25
12.95
13.05
13.05
+0.23%
5,425,498
0.93
Oct 29, 2025
13.27
13.32
12.90
13.02
13.02
-1.44%
7,115,182
1.22
Oct 28, 2025
12.99
13.40
12.97
13.21
13.21
+2.40%
7,096,066
1.23
Oct 27, 2025
12.82
13.04
12.82
12.90
12.90
+1.65%
5,422,311
0.95
Oct 24, 2025
12.87
13.04
12.68
12.69
12.69
-1.63%
4,831,036
0.85
Oct 23, 2025
13.12
13.30
12.82
12.90
12.90
-1.53%
4,321,786
0.76
Oct 22, 2025
12.74
13.13
12.71
13.10
13.10
+1.87%
6,564,268
1.17
Oct 21, 2025
13.01
13.07
12.72
12.86
12.86
-1.68%
5,497,025
0.98
Oct 20, 2025
13.07
13.13
12.94
13.08
13.08
+0.38%
4,798,397
0.86
Oct 17, 2025
12.67
13.09
12.62
13.03
13.03
+2.36%
6,768,897
1.23
Oct 16, 2025
12.65
12.92
12.64
12.73
12.73
-0.62%
6,052,138
1.11
Oct 15, 2025
12.80
13.05
12.76
12.81
12.81
+0.39%
5,543,378
1.02
Oct 14, 2025
12.40
12.91
12.38
12.76
12.76
+1.84%
6,795,189
1.27
Oct 13, 2025
12.63
12.66
12.37
12.53
12.53
-0.87%
7,169,523
1.35
Oct 10, 2025
12.52
12.67
12.41
12.64
12.64
0.00%
6,277,700
1.20
Oct 09, 2025
12.79
12.85
12.58
12.64
12.64
-1.63%
4,846,351
0.93
Oct 08, 2025
13.25
13.27
12.75
12.85
12.85
-3.02%
7,955,350
1.52
Oct 07, 2025
13.50
13.57
13.16
13.25
13.25
-2.36%
10,290,100
1.99
Oct 06, 2025
14.33
14.39
13.55
13.57
13.57
-5.44%
17,524,869
3.49
Oct 03, 2025
14.52
14.64
14.33
14.35
14.35
-2.38%
4,997,292
0.99
Oct 02, 2025
14.63
14.81
14.61
14.70
14.70
-0.47%
4,057,981
0.81
Rows: