NYSE · JBS

JBS N.V.

Consumer Defensive · Packaged Foods

$12.28

Down-$0.09 (-0.73%)

Updated Sep 16, 2026, 7:26 PM

SID Score

5.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance

JBS price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

JBS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$12.43	$12.46	$12.12	$12.28	4.8M
Sep 14, 2026	$12.64	$12.85	$12.48	$12.51	4.41M
Sep 11, 2026	$12.69	$12.75	$12.4299	$12.59	5.63M
Sep 10, 2026	$12.53	$12.72	$12.485	$12.62	4.44M
Sep 9, 2026	$12.81	$12.90	$12.56	$12.58	4.25M
Sep 8, 2026	$13.03	$13.10	$12.74	$12.87	5.98M
Sep 4, 2026	$13.07	$13.405	$12.865	$13.03	4.62M
Sep 3, 2026	$13.35	$13.39	$12.915	$13.14	5.93M
Sep 2, 2026	$13.60	$13.84	$13.53	$13.54	4.13M
Sep 1, 2026	$13.48	$13.885	$13.41	$13.41	4.02M
Aug 31, 2026	$13.58	$13.825	$13.35	$13.44	7.04M
Aug 28, 2026	$13.50	$13.615	$13.37	$13.59	4.44M
Aug 27, 2026	$13.59	$13.70	$13.37	$13.62	5.73M
Aug 26, 2026	$14.12	$14.12	$13.72	$13.75	4.19M
Aug 25, 2026	$13.82	$14.115	$13.71	$14.05	4.57M
Aug 24, 2026	$13.935	$14.1585	$13.81	$13.88	5.57M
Aug 21, 2026	$13.54	$13.93	$13.33	$13.82	5.2M
Aug 20, 2026	$13.63	$13.99	$13.545	$13.55	5.65M
Aug 19, 2026	$13.86	$14.315	$13.68	$13.75	7.26M
Aug 18, 2026	$13.50	$13.72	$13.41	$13.66	4.88M