JBS N.V. Class A Common Shares (JBS)

12.28
+0.15 (1.24%)
NYSE· Last Trade: Jul 26th, 7:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For JBS N.V. Class A Common Shares (JBS)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202612.1612.3312.1212.283,209,27712.28
7/23/202612.3212.3211.9812.133,029,70512.13
7/22/202612.0612.3312.0112.254,518,95412.25
7/21/202611.9512.0611.7511.952,273,58311.95
7/20/202611.9812.0911.8812.032,777,41012.03
7/17/202612.1012.2411.7211.914,283,33111.91
7/16/202612.1512.3211.9912.033,696,75012.03
7/15/202611.7912.1811.7912.104,208,92512.10
7/14/202611.8011.9111.7011.832,805,98811.83
7/13/202611.8412.0011.7511.802,995,98111.80
7/10/202611.8611.9511.7811.913,826,68611.91
7/09/202611.7511.9111.6611.732,949,50711.73
7/08/202612.0012.0811.7711.824,021,46611.82
7/07/202612.3512.4712.1412.194,120,14812.19
7/06/202612.1612.2311.9612.135,501,37412.13
7/02/202612.1812.4212.1812.265,642,47812.26
7/01/202611.8112.1111.8012.076,528,30012.07
6/30/202612.1212.1711.7911.8511,410,29711.85
6/29/202612.1812.2712.0112.226,236,96012.22
6/26/202612.1012.2812.0312.2224,579,70012.22
6/25/202612.1912.3312.0112.036,544,96112.03
6/24/202612.3012.3612.1012.194,798,30912.19
6/23/202612.0212.2811.8812.235,073,33712.23
6/22/202611.8012.0311.7311.925,804,54411.92
6/18/202612.2612.3311.8411.938,514,68111.93
6/17/202612.3012.5612.1612.227,929,95612.22
6/16/202612.2512.3512.1512.303,922,03912.30
6/15/202612.6312.7112.1212.197,747,24512.19
6/12/202612.3012.5912.1612.546,514,07712.54
6/11/202612.0812.2711.9512.206,224,01612.20
6/10/202611.9112.1011.8012.036,196,10012.03
6/09/202611.7411.9911.6811.855,476,96411.85
6/08/202612.0312.0811.4911.627,375,13011.62
6/05/202612.0012.2911.8412.2410,572,84712.24
6/04/202612.0512.2711.9612.219,034,42912.21
6/03/202612.1212.3811.7911.8813,951,47211.88
6/02/202612.1812.2812.1212.2013,930,86112.20
6/01/202612.0912.2312.0312.1010,588,01912.10
5/29/202612.8812.9012.3712.4719,463,96412.47
5/28/202613.1613.3412.9312.947,814,34012.94
5/27/202613.0813.4213.0413.229,809,55013.22
5/26/202613.2613.3312.7112.989,499,13812.98
5/22/202613.2513.5613.1313.217,318,93313.21
5/21/202612.7813.4912.6813.2813,018,06213.28
5/20/202612.5713.0012.4212.907,473,03412.90
5/19/202612.6212.8012.4012.4911,059,41912.49
5/18/202612.7213.0012.4212.866,478,12812.86
5/15/202613.8414.0913.4813.488,305,64812.48
5/14/202614.4814.6213.9713.988,584,35312.94
5/13/202614.0914.8013.8314.6912,918,27713.60
5/12/202615.6815.7415.0015.279,859,09614.14
5/11/202616.2916.3115.5715.599,450,91414.43
5/08/202616.5316.5316.0516.114,844,38614.91
5/07/202616.6816.7616.2816.324,478,43915.11
5/06/202616.4516.7516.3216.694,618,82515.45
5/05/202616.0616.4216.0216.244,264,63215.04
5/04/202616.0516.2315.8215.914,261,11814.73
5/01/202616.1116.3215.9616.083,296,83414.89
4/30/202615.4616.2315.4316.066,847,88614.87
4/29/202616.1016.1715.6715.693,795,23914.53
4/28/202616.1716.2715.7416.153,675,58914.95
4/27/202616.5116.6916.2116.283,702,20815.07