JBS (JBS) Historical Prices

Time Period

Events

JBS historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	12.31	12.59	12.24	12.49	12.49	+2.71%	5,889,642	1.01
Oct 29, 2026	12.04	12.19	11.91	12.16	12.16	+2.53%	6,233,141	1.07
Oct 28, 2026	11.92	11.95	11.53	11.86	11.86	-1.33%	8,893,608	1.55
Oct 27, 2026	12.38	12.39	11.97	12.02	12.02	-2.99%	14,589,670	2.60
Oct 26, 2026	11.80	12.42	11.80	12.39	12.39	-0.24%	10,428,170	1.86
Oct 23, 2026	12.34	12.42	12.00	12.42	12.42	+0.40%	5,279,110	0.93
Oct 22, 2026	11.81	12.41	11.79	12.37	12.37	-0.80%	7,672,155	1.34
Oct 21, 2026	12.63	12.71	12.43	12.47	12.47	-1.81%	3,965,813	0.69
Oct 20, 2026	13.02	13.06	12.66	12.70	12.70	-1.55%	3,421,988	0.60
Oct 19, 2026	12.92	13.20	12.78	12.90	12.90	-1.00%	4,665,215	0.82
Oct 16, 2026	12.92	13.19	12.87	13.03	13.03	+2.44%	6,833,006	1.21
Oct 15, 2026	13.12	13.33	12.65	12.72	12.72	-2.30%	7,649,852	1.37
Oct 14, 2026	12.98	13.04	12.87	13.02	13.02	+0.70%	5,326,615	0.96
Oct 13, 2026	12.95	13.01	12.83	12.93	12.93	+0.54%	4,980,065	0.90
Oct 12, 2026	12.91	12.95	12.77	12.86	12.86	-0.92%	3,893,639	0.70
Oct 09, 2026	12.94	12.99	12.76	12.98	12.98	+1.80%	6,482,187	1.18
Oct 08, 2026	12.34	12.76	12.34	12.75	12.75	+4.17%	7,314,041	1.35
Oct 07, 2026	12.32	12.42	12.18	12.24	12.24	+1.83%	9,243,456	1.74
Oct 06, 2026	12.00	12.26	11.93	12.02	12.02	+1.09%	4,804,787	0.91
Oct 05, 2026	12.10	12.15	11.75	11.89	11.89	+1.89%	7,782,423	1.49
Oct 02, 2026	11.15	11.74	11.08	11.67	11.67	+7.46%	6,703,795	1.29
Oct 01, 2026	11.12	11.26	10.61	10.86	10.86	-3.81%	8,927,071	1.74
Sep 30, 2026	11.55	11.55	11.28	11.29	11.29	-0.70%	4,120,272	0.81
Sep 29, 2026	11.50	11.56	11.34	11.37	11.37	-1.98%	5,333,100	1.05
Sep 28, 2026	11.49	11.62	11.33	11.60	11.60	+0.26%	4,586,541	0.90
Sep 25, 2026	11.36	11.68	11.35	11.57	11.57	+1.85%	5,256,919	1.01
Sep 24, 2026	11.54	11.62	11.21	11.36	11.36	-1.30%	6,066,695	1.17
Sep 23, 2026	11.88	11.94	11.42	11.51	11.51	-3.28%	7,035,170	1.28
Sep 22, 2026	11.96	12.15	11.74	11.90	11.90	-1.08%	4,648,432	0.84
Sep 21, 2026	12.10	12.10	11.88	12.03	12.03	+0.59%	4,356,679	0.79
Sep 18, 2026	11.95	12.16	11.93	11.96	11.96	-0.83%	7,101,325	1.29
Sep 17, 2026	12.26	12.33	12.04	12.06	12.06	-1.31%	3,842,822	0.70
Sep 16, 2026	12.26	12.32	12.17	12.22	12.22	-0.49%	3,358,151	0.60
Sep 15, 2026	12.43	12.46	12.12	12.28	12.28	-1.84%	4,804,026	0.85
Sep 14, 2026	12.64	12.85	12.48	12.51	12.51	-0.64%	4,407,688	0.78
Sep 11, 2026	12.69	12.75	12.43	12.59	12.59	-0.24%	5,627,823	0.99
Sep 10, 2026	12.53	12.72	12.49	12.62	12.62	+0.32%	4,444,036	0.78
Sep 09, 2026	12.81	12.90	12.56	12.58	12.58	-2.25%	4,253,918	0.74
Sep 08, 2026	13.03	13.10	12.74	12.87	12.87	-1.23%	5,976,514	1.04
Sep 07, 2026	13.07	13.41	12.87	13.03	13.03	+0.00%	0	0.00
Sep 04, 2026	13.07	13.41	12.87	13.03	13.03	-0.84%	4,615,683	0.79
Sep 03, 2026	13.35	13.39	12.92	13.14	13.14	-2.95%	5,934,401	1.00
Sep 02, 2026	13.60	13.84	13.53	13.54	13.54	+0.97%	4,130,828	0.69
Sep 01, 2026	13.48	13.89	13.41	13.41	13.41	-0.22%	4,022,097	0.65
Aug 31, 2026	13.58	13.83	13.35	13.44	13.44	-1.10%	7,035,285	1.12
Aug 28, 2026	13.50	13.62	13.37	13.59	13.59	-0.22%	4,443,739	0.70
Aug 27, 2026	13.59	13.70	13.37	13.62	13.62	-0.95%	5,728,931	0.87
Aug 26, 2026	14.12	14.12	13.72	13.75	13.75	-2.14%	4,191,031	0.63
Aug 25, 2026	13.82	14.12	13.71	14.05	14.05	+1.22%	4,566,697	0.68
Aug 24, 2026	13.94	14.16	13.81	13.88	13.88	+0.43%	5,571,052	0.82

JBS historical prices

Become an Expert with TipRanks Premium