NYSE · JBS

JBS N.V.

Consumer Defensive · Packaged Foods

$13.59

Down-$0.03 (-0.22%)

Updated Aug 30, 2026, 9:33 AM

SID Score

6.2/10

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
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
Aug 17, 2026	$13.46	$13.5695	$13.26	$13.44	4.59M
Aug 14, 2026	$13.58	$13.66	$13.33	$13.65	4.82M
Aug 13, 2026	$13.18	$13.515	$13.13	$13.32	7.24M
Aug 12, 2026	$13.09	$13.38	$12.98	$13.12	8.39M
Aug 11, 2026	$13.235	$13.51	$12.70	$13.02	12.48M
Aug 10, 2026	$14.00	$14.05	$13.26	$13.41	9.17M
Aug 7, 2026	$14.08	$14.345	$13.85	$14.23	6.54M
Aug 6, 2026	$13.76	$13.82	$13.45	$13.69	3.36M
Aug 5, 2026	$13.75	$13.81	$13.595	$13.70	3.58M
Aug 4, 2026	$13.70	$13.74	$13.49	$13.61	4.55M
Aug 3, 2026	$13.93	$13.99	$13.58	$13.76	5.71M