MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JBS — JBS N.V.
NYSEJBS N.V.
$11.89
+0.22(+1.89%)
- O
- 12.10
- H
- 12.15
- L
- 11.75
- V
- 7.78M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$11.89
Period Return-14.28%
Period High$18.65
Period Low$10.61
Avg Daily Volume5.67M
Total Trading Days329
JBS — Historical OHLCV Price & Volume Table
Jun 13, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.10 | $12.15 | $11.75 | $11.89 | +$0.22 | +1.89% | 7,782,402 | $11.92 | $11.75 $12.15 |
| Oct 2, 2026 | $11.15 | $11.74 | $11.08 | $11.67 | +$0.81 | +7.46% | 6,703,795 | $11.56 | $11.08 $11.74 |
| Oct 1, 2026 | $11.12 | $11.26 | $10.61 | $10.86 | $-0.43 | -3.81% | 8,927,724 | $10.83 | $10.61 $11.26 |
| Sep 30, 2026 | $11.55 | $11.55 | $11.28 | $11.29 | $-0.08 | -0.70% | 4,120,273 | $11.36 | $11.28 $11.55 |
| Sep 29, 2026 | $11.50 | $11.56 | $11.34 | $11.37 | $-0.23 | -1.98% | 5,333,101 | $11.41 | $11.34 $11.56 |
| Sep 28, 2026 | $11.49 | $11.62 | $11.33 | $11.60 | +$0.03 | +0.26% | 4,586,542 | $11.54 | $11.33 $11.62 |
| Sep 25, 2026 | $11.36 | $11.68 | $11.35 | $11.57 | +$0.21 | +1.85% | 5,256,920 | $11.55 | $11.35 $11.68 |
| Sep 24, 2026 | $11.54 | $11.62 | $11.21 | $11.36 | $-0.15 | -1.30% | 6,066,696 | $11.33 | $11.21 $11.62 |
| Sep 23, 2026 | $11.88 | $11.94 | $11.42 | $11.51 | $-0.39 | -3.28% | 7,035,171 | $11.55 | $11.42 $11.94 |
| Sep 22, 2026 | $11.96 | $12.15 | $11.74 | $11.90 | $-0.13 | -1.08% | 4,648,432 | $11.88 | $11.74 $12.15 |
| Sep 21, 2026 | $12.10 | $12.10 | $11.88 | $12.03 | +$0.07 | +0.59% | 4,356,680 | $11.99 | $11.88 $12.10 |
| Sep 18, 2026 | $11.95 | $12.16 | $11.93 | $11.96 | $-0.10 | -0.83% | 7,101,325 | $12.00 | $11.93 $12.16 |
| Sep 17, 2026 | $12.26 | $12.33 | $12.04 | $12.06 | $-0.16 | -1.31% | 3,822,365 | $12.12 | $12.04 $12.33 |
| Sep 16, 2026 | $12.26 | $12.32 | $12.17 | $12.22 | $-0.06 | -0.49% | 3,358,152 | $12.23 | $12.17 $12.32 |
| Sep 15, 2026 | $12.43 | $12.46 | $12.12 | $12.28 | $-0.23 | -1.84% | 4,803,948 | $12.29 | $12.12 $12.46 |
| Sep 14, 2026 | $12.64 | $12.85 | $12.48 | $12.51 | $-0.08 | -0.64% | 4,407,336 | $12.62 | $12.48 $12.85 |
| Sep 11, 2026 | $12.69 | $12.75 | $12.43 | $12.59 | $-0.03 | -0.24% | 5,627,819 | $12.53 | $12.43 $12.75 |
| Sep 10, 2026 | $12.53 | $12.72 | $12.49 | $12.62 | +$0.04 | +0.32% | 4,444,036 | $12.62 | $12.49 $12.72 |
| Sep 9, 2026 | $12.81 | $12.90 | $12.56 | $12.58 | $-0.29 | -2.25% | 4,253,918 | $12.66 | $12.56 $12.90 |
| Sep 8, 2026 | $13.03 | $13.10 | $12.74 | $12.87 | $-0.16 | -1.23% | 5,976,514 | $12.87 | $12.74 $13.10 |
| Sep 4, 2026 | $13.07 | $13.41 | $12.87 | $13.03 | $-0.11 | -0.84% | 4,615,683 | $13.12 | $12.87 $13.41 |
| Sep 3, 2026 | $13.35 | $13.39 | $12.92 | $13.14 | $-0.40 | -2.95% | 5,934,728 | $13.15 | $12.92 $13.39 |
| Sep 2, 2026 | $13.60 | $13.84 | $13.53 | $13.54 | +$0.13 | +0.97% | 4,130,772 | $13.66 | $13.53 $13.84 |
| Sep 1, 2026 | $13.48 | $13.89 | $13.41 | $13.41 | $-0.03 | -0.22% | 4,022,204 | $13.58 | $13.41 $13.89 |
| Aug 31, 2026 | $13.58 | $13.83 | $13.35 | $13.44 | $-0.15 | -1.10% | 7,035,285 | $13.50 | $13.35 $13.83 |
| Aug 28, 2026 | $13.50 | $13.62 | $13.37 | $13.59 | $-0.03 | -0.22% | 4,444,486 | $13.53 | $13.37 $13.62 |
| Aug 27, 2026 | $13.59 | $13.70 | $13.37 | $13.62 | $-0.13 | -0.95% | 5,728,931 | $13.56 | $13.37 $13.70 |
| Aug 26, 2026 | $14.12 | $14.12 | $13.72 | $13.75 | $-0.30 | -2.14% | 4,191,031 | $13.82 | $13.72 $14.12 |
| Aug 25, 2026 | $13.82 | $14.12 | $13.71 | $14.05 | +$0.17 | +1.22% | 4,567,010 | $13.96 | $13.71 $14.12 |
| Aug 24, 2026 | $13.94 | $14.16 | $13.81 | $13.88 | +$0.06 | +0.43% | 5,571,053 | $13.94 | $13.81 $14.16 |