Jbs N.v. (JBS) Charts

$15.07

$0.02 (-0.13%)
Last update: 04:00 PM EST
Day's range
$15.01
Day's range
$15.4

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