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

12.48
-0.32 (-2.50%)
NYSE · Last Trade: Nov 7th, 4:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202612.4512.5112.2412.487,522,33512.48
11/05/202613.0513.0612.6012.805,390,29512.80
11/04/202612.4612.9712.4012.966,151,37912.96
11/03/202612.2312.3012.1012.204,839,12912.20
11/02/202612.5612.6212.3112.443,687,33112.44
10/30/202612.3112.5912.2312.495,889,73212.49
10/29/202612.0412.1911.9012.166,233,67012.16
10/28/202611.9211.9511.5311.868,894,24611.86
10/27/202612.3812.3911.9712.0214,590,00512.02
10/26/202611.8012.4211.8012.3910,428,17212.39
10/23/202612.3412.4212.0012.425,280,29212.42
10/22/202611.8112.4111.7912.377,674,22812.37
10/21/202612.6312.7112.4312.473,965,82112.47
10/20/202613.0213.0612.6612.703,421,83412.70
10/19/202612.9213.2012.7812.904,667,22512.90
10/16/202612.9213.1912.8713.036,838,17013.03
10/15/202613.1113.3312.6512.727,649,70412.72
10/14/202612.9813.0412.8713.025,326,59013.02
10/13/202612.9513.0112.8212.934,980,06012.93
10/12/202612.9112.9512.7712.863,893,58912.86
10/09/202612.9412.9812.7612.986,482,19412.98
10/08/202612.3412.7612.3412.757,314,04212.75
10/07/202612.3212.4212.1812.249,243,45512.24
10/06/202612.0012.2611.9312.024,803,77912.02
10/05/202612.1012.1511.7511.897,782,62711.89
10/02/202611.1511.7311.0811.676,703,79511.67
10/01/202611.1211.2610.6110.868,927,22410.86
9/30/202611.5511.5511.2811.294,116,47211.29
9/29/202611.5011.5611.3411.375,333,00011.37
9/28/202611.4911.6211.3311.604,586,53911.60
9/25/202611.3611.6811.3511.575,256,92111.57
9/24/202611.5311.6211.2111.366,066,67111.36
9/23/202611.8811.9411.4211.517,035,15211.51
9/22/202611.9612.1411.7411.904,648,36811.90
9/21/202612.1012.1011.8812.034,356,51212.03
9/18/202611.9512.1611.9311.967,101,32811.96
9/17/202612.2612.3312.0412.063,843,06812.06
9/16/202612.2612.3212.1712.223,358,14812.22
9/15/202612.4312.4612.1212.284,804,02012.28
9/14/202612.6412.8512.4812.514,407,68812.51
9/11/202612.6912.7512.4312.595,627,82612.59
9/10/202612.5312.7212.4812.624,444,03512.62
9/09/202612.8112.9012.5612.584,253,83912.58
9/08/202613.0313.1012.7412.875,976,51412.87
9/04/202613.0713.4012.8713.034,615,68513.03
9/03/202613.3513.3912.9113.145,934,73913.14
9/02/202613.6013.8413.5313.544,130,82413.54
9/01/202613.4813.8813.4113.414,022,10213.41
8/31/202613.5813.8213.3513.447,035,11913.44
8/28/202613.5013.6213.3713.594,444,48613.59
8/27/202613.5913.7013.3713.625,728,19813.62
8/26/202614.1214.1213.7213.754,191,01113.75
8/25/202613.8214.1213.7114.054,566,80614.05
8/24/202613.9414.1613.8113.885,571,05013.88
8/21/202613.5413.9313.3313.825,201,74513.82
8/20/202613.6313.9913.5413.555,652,59413.55
8/19/202613.8614.3113.6813.757,258,34513.75
8/18/202613.5013.7213.4113.664,883,38413.66
8/17/202613.4613.5713.2613.444,593,50713.44
8/14/202613.5813.6613.3313.654,819,46513.65
8/13/202613.1813.5213.1313.327,235,52413.32
8/12/202613.0913.3812.9813.128,388,56713.12
8/11/202613.2313.5112.7013.0212,476,48213.02
8/10/202614.0014.0513.2613.419,166,46813.41
8/07/202614.0814.3513.8514.236,542,64114.23