5 DAY PERFORMANCE
+5.38%
1 MONTH PERFORMANCE
+15.48%
Jbs N.v. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/20/2025 | $15.33 | $15.07 (-1.7%) | $15.40 | $15.01 | 7.56 M | $16.71 B |
08/19/2025 | $15.07 | $15.09 (0.13%) | $15.23 | $15.03 | 6.75 M | $16.74 B |
08/18/2025 | $14.55 | $14.95 (2.75%) | $15.18 | $14.50 | 9.74 M | $16.58 B |
08/15/2025 | $14.02 | $14.30 (2%) | $14.41 | $13.86 | 4.50 M | $15.86 B |
08/14/2025 | $14.02 | $13.89 (-0.93%) | $14.26 | $13.65 | 8.11 M | $15.40 B |
08/13/2025 | $14.35 | $14.55 (1.39%) | $14.58 | $14.15 | 4.09 M | $16.14 B |
08/12/2025 | $14.30 | $14.38 (0.56%) | $14.49 | $13.54 | 4.50 M | $15.95 B |
08/11/2025 | $14.22 | $14.14 (-0.56%) | $14.25 | $14.02 | 3.50 M | $15.68 B |
08/08/2025 | $14.09 | $14.29 (1.42%) | $14.30 | $14.02 | 4.35 M | $15.85 B |
08/07/2025 | $14.03 | $14.04 (0.07%) | $14.14 | $13.85 | 2.61 M | $15.57 B |
08/06/2025 | $14.01 | $13.82 (-1.36%) | $14.11 | $13.79 | 3.04 M | $15.33 B |
08/05/2025 | $13.93 | $13.92 (-0.07%) | $14.11 | $13.84 | 2.49 M | $15.44 B |
08/04/2025 | $13.89 | $13.93 (0.29%) | $14.03 | $13.80 | 2.61 M | $15.45 B |
08/01/2025 | $13.92 | $13.73 (-1.36%) | $13.96 | $13.70 | 3.42 M | $15.23 B |
07/31/2025 | $13.40 | $13.80 (2.99%) | $13.86 | $13.37 | 5.02 M | $15.31 B |
07/30/2025 | $13.43 | $13.40 (-0.22%) | $13.62 | $13.30 | 3.20 M | $14.86 B |
07/29/2025 | $13.55 | $13.56 (0.07%) | $13.63 | $13.48 | 2.54 M | $15.04 B |
07/28/2025 | $13.38 | $13.47 (0.67%) | $13.80 | $13.34 | 3.95 M | $14.94 B |
07/25/2025 | $13.35 | $13.38 (0.22%) | $13.40 | $13.26 | 2.28 M | $14.84 B |
07/24/2025 | $13.20 | $13.32 (0.91%) | $13.48 | $13.18 | 3.43 M | $14.77 B |
07/23/2025 | $13.28 | $13.44 (1.2%) | $13.44 | $13.10 | 4.70 M | $14.91 B |
07/22/2025 | $13.17 | $13.19 (0.15%) | $13.41 | $13.16 | 2.84 M | $14.63 B |
07/21/2025 | $13.23 | $13.05 (-1.36%) | $13.34 | $13.03 | 2.88 M | $14.47 B |
07/18/2025 | $13.50 | $13.19 (-2.3%) | $13.64 | $13.18 | 2.77 M | $14.63 B |
07/17/2025 | $13.37 | $13.52 (1.12%) | $13.65 | $13.36 | 2.58 M | $14.99 B |
07/16/2025 | $12.88 | $13.47 (4.58%) | $13.48 | $12.88 | 3.12 M | $14.94 B |
07/15/2025 | $13.05 | $12.98 (-0.54%) | $13.23 | $12.87 | 3.56 M | $14.40 B |
07/14/2025 | $13.44 | $13.03 (-3.05%) | $13.52 | $13.00 | 2.64 M | $14.45 B |
07/11/2025 | $13.29 | $13.56 (2.03%) | $13.57 | $13.20 | 4.42 M | $15.04 B |
07/10/2025 | $12.86 | $13.33 (3.65%) | $13.52 | $12.83 | 7.39 M | $14.78 B |
07/09/2025 | $13.40 | $13.21 (-1.42%) | $13.52 | $13.13 | 7.21 M | $14.65 B |
07/08/2025 | $13.60 | $13.46 (-1.03%) | $13.79 | $13.31 | 7.34 M | $14.93 B |
07/07/2025 | $14.05 | $13.77 (-1.99%) | $14.14 | $13.63 | 6.30 M | $15.27 B |
07/03/2025 | $13.76 | $14.18 (3.05%) | $14.19 | $13.75 | 3.38 M | $31.45 B |
07/02/2025 | $14.05 | $13.92 (-0.93%) | $14.19 | $13.81 | 3.56 M | $30.88 B |
07/01/2025 | $14.33 | $14.21 (-0.84%) | $14.52 | $13.90 | 4.08 M | $31.52 B |
06/30/2025 | $14.83 | $14.61 (-1.48%) | $14.95 | $14.48 | 11.75 M | $32.41 B |
06/27/2025 | $14.60 | $14.75 (1.03%) | $15.11 | $14.54 | 4.48 M | $32.72 B |
06/26/2025 | $13.86 | $14.76 (6.49%) | $14.78 | $13.85 | 8.67 M | $32.74 B |
06/25/2025 | $13.61 | $13.87 (1.91%) | $13.90 | $13.40 | 6.53 M | $30.77 B |
06/24/2025 | $13.38 | $13.81 (3.21%) | $13.83 | $13.35 | 6.37 M | $30.63 B |
06/23/2025 | $13.40 | $13.40 (0%) | $13.91 | $13.02 | 4.68 M | $29.72 B |
06/20/2025 | $13.76 | $13.58 (-1.31%) | $13.79 | $13.38 | 4.10 M | |
06/18/2025 | $13.90 | $13.66 (-1.73%) | $14.01 | $13.57 | 8.26 M | |
06/17/2025 | $14.37 | $14.00 (-2.57%) | $14.66 | $13.77 | 10.71 M | |
06/16/2025 | $14.37 | $14.50 (0.9%) | $14.69 | $14.05 | 14.24 M | |
06/13/2025 | $13.65 | $13.87 (1.61%) | $14.58 | $13.55 | 11.95 M |