JBS (JBS)
NYSE:JBS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
17.95
18.07
17.75
17.88
17.88
+0.73%
2,719,535
0.62
Apr 03, 2026
17.99
18.20
17.73
17.75
17.75
0.00%
0
0.00
Apr 02, 2026
17.99
18.20
17.73
17.75
17.75
-2.04%
3,910,324
0.86
Apr 01, 2026
17.97
18.21
17.79
18.12
18.12
+0.89%
5,051,595
1.09
Mar 31, 2026
17.50
18.00
17.28
17.96
17.96
+3.58%
7,075,511
1.57
Mar 30, 2026
17.20
17.55
17.18
17.34
17.34
+1.82%
6,955,739
1.57
Mar 27, 2026
16.62
17.11
16.48
17.03
17.03
+2.34%
7,058,463
1.61
Mar 26, 2026
15.84
17.16
15.77
16.64
16.64
+5.65%
10,999,950
2.60
Mar 25, 2026
15.42
15.75
15.32
15.75
15.75
+2.67%
3,490,071
0.83
Mar 24, 2026
14.82
15.40
14.79
15.34
15.34
+1.79%
4,741,812
1.15
Mar 23, 2026
14.54
15.13
14.40
15.07
15.07
+5.75%
4,539,321
1.11
Mar 20, 2026
14.86
14.91
14.19
14.25
14.25
-5.19%
8,787,911
2.19
Mar 19, 2026
14.76
15.10
14.60
15.03
15.03
+0.67%
4,622,916
1.16
Mar 18, 2026
15.31
15.33
14.88
14.93
14.93
-2.86%
3,583,236
0.89
Mar 17, 2026
15.38
15.53
15.29
15.37
15.37
+0.52%
3,035,887
0.76
Mar 16, 2026
15.16
15.41
15.09
15.29
15.29
+1.39%
2,171,280
0.53
Mar 13, 2026
15.16
15.25
14.97
15.08
15.08
-0.20%
3,050,086
0.74
Mar 12, 2026
15.05
15.36
14.98
15.11
15.11
-0.66%
2,773,067
0.68
Mar 11, 2026
15.42
15.49
15.08
15.21
15.21
-2.12%
3,434,710
0.84
Mar 10, 2026
15.64
15.86
15.47
15.54
15.54
-0.51%
6,176,101
1.52
Mar 09, 2026
15.50
15.73
15.28
15.62
15.62
+0.64%
4,742,890
1.17
Mar 06, 2026
15.42
15.57
15.15
15.52
15.52
-0.83%
4,774,467
1.18
Mar 05, 2026
16.16
16.18
15.47
15.65
15.65
-4.16%
8,199,288
2.00
Mar 04, 2026
16.37
16.47
16.06
16.33
16.33
+0.93%
5,073,013
1.23
Mar 03, 2026
16.36
16.58
15.97
16.18
16.18
-4.20%
9,999,195
2.47
Mar 02, 2026
16.71
16.94
16.46
16.89
16.89
0.00%
4,403,289
1.09
Feb 27, 2026
16.61
16.96
16.53
16.89
16.89
+1.56%
6,293,670
1.57
Feb 26, 2026
16.40
16.64
16.27
16.63
16.63
+1.34%
3,853,901
0.96
Feb 25, 2026
16.57
16.60
16.05
16.41
16.41
-0.67%
3,695,819
0.92
Feb 24, 2026
16.10
16.53
16.09
16.52
16.52
+2.35%
3,147,413
0.80
Feb 23, 2026
16.24
16.34
16.05
16.14
16.14
-0.92%
2,848,792
0.72
Feb 20, 2026
16.11
16.32
16.03
16.29
16.29
+0.68%
2,382,841
0.59
Feb 19, 2026
16.07
16.21
16.01
16.18
16.18
+1.06%
2,562,841
0.60
Feb 18, 2026
16.01
16.28
15.90
16.01
16.01
-0.74%
3,798,946
0.89
Feb 17, 2026
16.01
16.19
15.73
16.13
16.13
+0.81%
3,814,781
0.89
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
0.57
Feb 12, 2026
16.16
16.20
15.71
15.82
15.82
-2.59%
3,848,882
0.85
Feb 11, 2026
16.34
16.34
16.04
16.24
16.24
+0.56%
3,569,531
0.77
Feb 10, 2026
16.06
16.16
15.96
16.15
16.15
0.00%
2,487,012
0.53
Feb 09, 2026
16.12
16.26
16.07
16.15
16.15
+2.09%
4,017,623
0.86
Feb 06, 2026
15.89
16.02
15.58
15.82
15.82
+0.57%
4,883,651
1.04
Feb 05, 2026
16.03
16.07
15.68
15.73
15.73
-0.82%
3,534,370
0.74
Feb 04, 2026
15.90
16.14
15.78
15.86
15.86
-0.69%
4,257,377
0.88
Feb 03, 2026
16.10
16.14
15.68
15.97
15.97
+1.59%
6,194,959
1.29
Feb 02, 2026
15.75
16.10
15.62
15.72
15.72
-0.19%
5,195,980
1.08
Jan 30, 2026
15.60
15.77
15.50
15.75
15.75
+0.25%
5,444,123
1.13
Jan 29, 2026
15.46
15.77
15.46
15.71
15.71
+1.62%
4,608,769
0.95
Jan 28, 2026
15.63
15.69
15.34
15.46
15.46
-0.90%
5,170,479
1.06
Jan 27, 2026
15.76
15.86
15.52
15.60
15.60
+0.45%
3,160,301
0.65
Rows: