$12.26
+0.190 (+1.57%)
At Close: Jul 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.49 | $12.71 | Thursday, 2nd Jul 2026 JBS stock ended at $12.26. This is 1.57% more than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 1.93% from a day low at $12.18 to a day high of $12.42. |
| 90 days | $11.49 | $18.65 | |
| 52 weeks | $11.49 | $18.65 |
Historical Jbs N.v. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | $12.18 | $12.42 | $12.18 | $12.26 | 5 398 447 |
| Jul 01, 2026 | $11.81 | $12.11 | $11.80 | $12.07 | 5 331 924 |
| Jun 30, 2026 | $12.12 | $12.17 | $11.79 | $11.85 | 10 021 050 |
| Jun 29, 2026 | $12.18 | $12.27 | $12.01 | $12.22 | 6 214 167 |
| Jun 26, 2026 | $12.10 | $12.28 | $12.03 | $12.22 | 11 937 155 |
| Jun 25, 2026 | $12.19 | $12.33 | $12.01 | $12.03 | 6 544 823 |
| Jun 24, 2026 | $12.30 | $12.36 | $12.10 | $12.19 | 4 699 205 |
| Jun 23, 2026 | $12.03 | $12.28 | $11.88 | $12.23 | 4 235 324 |
| Jun 22, 2026 | $11.80 | $12.03 | $11.74 | $11.92 | 5 804 214 |
| Jun 18, 2026 | $12.26 | $12.33 | $11.84 | $11.93 | 8 078 230 |
| Jun 17, 2026 | $12.30 | $12.56 | $12.17 | $12.22 | 6 317 921 |
| Jun 16, 2026 | $12.25 | $12.35 | $12.15 | $12.30 | 2 941 109 |
| Jun 15, 2026 | $12.63 | $12.71 | $12.13 | $12.19 | 7 746 732 |
| Jun 12, 2026 | $12.30 | $12.59 | $12.16 | $12.54 | 4 978 182 |
| Jun 11, 2026 | $12.08 | $12.25 | $11.95 | $12.20 | 4 082 715 |
| Jun 10, 2026 | $11.91 | $12.10 | $11.80 | $12.03 | 6 193 028 |
| Jun 09, 2026 | $11.74 | $11.99 | $11.69 | $11.85 | 5 476 658 |
| Jun 08, 2026 | $12.03 | $12.08 | $11.49 | $11.62 | 6 691 507 |
| Jun 05, 2026 | $12.00 | $12.29 | $11.84 | $12.24 | 10 572 845 |
| Jun 04, 2026 | $12.05 | $12.27 | $11.96 | $12.21 | 9 034 601 |
| Jun 03, 2026 | $12.12 | $12.39 | $11.79 | $11.88 | 13 951 518 |
| Jun 02, 2026 | $12.18 | $12.28 | $12.12 | $12.20 | 13 930 900 |
| Jun 01, 2026 | $12.09 | $12.23 | $12.03 | $12.10 | 10 589 928 |
| May 29, 2026 | $12.88 | $12.90 | $12.38 | $12.47 | 8 685 711 |
| May 28, 2026 | $13.16 | $13.34 | $12.93 | $12.94 | 7 000 139 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use JBS stock historical prices to predict future price movements?
Trend Analysis: Examine the JBS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the JBS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy JBS