JBS N.V. (JBS) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 13.60 | 13.84 | 13.53 | 13.54 | +0.97% | 4,130,797 |
| 2026-09-01 | 13.48 | 13.88 | 13.41 | 13.41 | -0.22% | 4,022,203 |
| 2026-08-31 | 13.58 | 13.82 | 13.35 | 13.44 | -1.10% | 7,035,285 |
| 2026-08-28 | 13.50 | 13.62 | 13.37 | 13.59 | -0.22% | 4,444,486 |
| 2026-08-27 | 13.59 | 13.70 | 13.37 | 13.62 | -0.95% | 5,728,931 |
| 2026-08-26 | 14.12 | 14.12 | 13.72 | 13.75 | -2.14% | 4,191,031 |
| 2026-08-25 | 13.82 | 14.12 | 13.71 | 14.05 | +1.22% | 4,567,010 |
| 2026-08-24 | 13.94 | 14.16 | 13.81 | 13.88 | +0.43% | 5,571,052 |
| 2026-08-21 | 13.54 | 13.93 | 13.33 | 13.82 | +1.99% | 5,201,744 |
| 2026-08-20 | 13.63 | 13.99 | 13.54 | 13.55 | -1.45% | 5,652,594 |
| 2026-08-19 | 13.86 | 14.31 | 13.68 | 13.75 | +0.66% | 7,258,345 |
| 2026-08-18 | 13.50 | 13.72 | 13.41 | 13.66 | +1.64% | 4,883,382 |
| 2026-08-17 | 13.46 | 13.57 | 13.26 | 13.44 | -1.54% | 4,593,511 |
| 2026-08-14 | 13.58 | 13.66 | 13.33 | 13.65 | +2.48% | 4,819,464 |
| 2026-08-13 | 13.18 | 13.52 | 13.13 | 13.32 | +1.52% | 7,235,801 |
| 2026-08-12 | 13.09 | 13.38 | 12.98 | 13.12 | +0.77% | 8,388,561 |
| 2026-08-11 | 13.23 | 13.51 | 12.70 | 13.02 | -2.91% | 12,476,471 |
| 2026-08-10 | 14.00 | 14.05 | 13.26 | 13.41 | -5.76% | 9,167,336 |
| 2026-08-07 | 14.08 | 14.35 | 13.85 | 14.23 | +3.94% | 6,542,626 |
| 2026-08-06 | 13.76 | 13.82 | 13.45 | 13.69 | -0.07% | 3,358,633 |
| 2026-08-05 | 13.75 | 13.81 | 13.60 | 13.70 | +0.66% | 3,576,224 |
| 2026-08-04 | 13.70 | 13.74 | 13.49 | 13.61 | -1.09% | 4,551,022 |
| 2026-08-03 | 13.93 | 13.99 | 13.58 | 13.76 | -1.85% | 5,714,568 |
| 2026-07-31 | 14.15 | 14.15 | 13.86 | 14.02 | -1.89% | 3,547,620 |
| 2026-07-30 | 14.14 | 14.31 | 13.99 | 14.29 | +0.42% | 6,165,525 |
| 2026-07-29 | 13.80 | 14.27 | 13.73 | 14.23 | +2.15% | 10,379,431 |
| 2026-07-28 | 13.97 | 14.27 | 13.78 | 13.93 | +2.80% | 8,079,817 |
| 2026-07-27 | 12.79 | 13.61 | 12.65 | 13.55 | +10.34% | 12,202,969 |
| 2026-07-24 | 12.16 | 12.33 | 12.12 | 12.28 | +1.24% | 3,209,276 |
| 2026-07-23 | 12.32 | 12.32 | 11.98 | 12.13 | -0.98% | 3,029,706 |
| 2026-07-22 | 12.06 | 12.33 | 12.01 | 12.25 | +2.51% | 4,519,063 |
| 2026-07-21 | 11.95 | 12.06 | 11.75 | 11.95 | -0.67% | 2,273,583 |
| 2026-07-20 | 11.98 | 12.09 | 11.88 | 12.03 | +1.01% | 2,777,810 |
| 2026-07-17 | 12.10 | 12.24 | 11.72 | 11.91 | -1.00% | 4,283,330 |
| 2026-07-16 | 12.15 | 12.32 | 11.99 | 12.03 | -0.58% | 3,696,750 |
| 2026-07-15 | 11.79 | 12.18 | 11.79 | 12.10 | +2.28% | 4,208,935 |
| 2026-07-14 | 11.80 | 11.91 | 11.70 | 11.83 | +0.25% | 2,805,992 |
| 2026-07-13 | 11.84 | 12.00 | 11.75 | 11.80 | -0.92% | 2,995,980 |
| 2026-07-10 | 11.86 | 11.95 | 11.78 | 11.91 | +1.53% | 3,826,686 |
| 2026-07-09 | 11.75 | 11.91 | 11.66 | 11.73 | -0.76% | 2,949,636 |
| 2026-07-08 | 12.00 | 12.08 | 11.77 | 11.82 | -3.04% | 4,021,465 |
| 2026-07-07 | 12.35 | 12.47 | 12.14 | 12.19 | +0.49% | 4,120,657 |
| 2026-07-06 | 12.16 | 12.23 | 11.96 | 12.13 | -1.06% | 5,501,374 |
| 2026-07-02 | 12.18 | 12.42 | 12.18 | 12.26 | +1.57% | 5,465,205 |
| 2026-07-01 | 11.81 | 12.11 | 11.80 | 12.07 | +1.86% | 6,528,316 |
| 2026-06-30 | 12.12 | 12.17 | 11.79 | 11.85 | -3.03% | 11,410,297 |
| 2026-06-29 | 12.18 | 12.27 | 12.01 | 12.22 | +0.00% | 6,236,960 |
| 2026-06-26 | 12.10 | 12.28 | 12.03 | 12.22 | +1.58% | 24,579,698 |
| 2026-06-25 | 12.19 | 12.33 | 12.01 | 12.03 | -1.31% | 6,544,962 |
| 2026-06-24 | 12.30 | 12.36 | 12.10 | 12.19 | -0.33% | 4,699,546 |
| 2026-06-23 | 12.03 | 12.28 | 11.88 | 12.23 | +2.60% | 5,073,337 |
| 2026-06-22 | 11.80 | 12.03 | 11.73 | 11.92 | -0.08% | 5,804,544 |
| 2026-06-18 | 12.26 | 12.33 | 11.84 | 11.93 | -2.37% | 8,514,680 |
| 2026-06-17 | 12.30 | 12.56 | 12.16 | 12.22 | -0.65% | 7,929,992 |
| 2026-06-16 | 12.25 | 12.35 | 12.15 | 12.30 | +0.90% | 3,922,039 |
| 2026-06-15 | 12.63 | 12.71 | 12.12 | 12.19 | -2.79% | 7,747,256 |
| 2026-06-12 | 12.30 | 12.59 | 12.16 | 12.54 | +2.79% | 6,514,076 |
| 2026-06-11 | 12.08 | 12.27 | 11.95 | 12.20 | +1.41% | 6,224,023 |
| 2026-06-10 | 11.91 | 12.10 | 11.80 | 12.03 | +1.52% | 6,197,199 |
| 2026-06-09 | 11.74 | 11.99 | 11.68 | 11.85 | +1.98% | 5,476,967 |
| 2026-06-08 | 12.03 | 12.08 | 11.49 | 11.62 | -5.07% | 7,375,182 |
| 2026-06-05 | 12.00 | 12.29 | 11.84 | 12.24 | +0.25% | 10,572,845 |
| 2026-06-04 | 12.05 | 12.27 | 11.96 | 12.21 | +2.78% | 9,034,601 |
| 2026-06-03 | 12.12 | 12.38 | 11.79 | 11.88 | -2.62% | 13,951,518 |
| 2026-06-02 | 12.18 | 12.28 | 12.12 | 12.20 | +0.83% | 13,930,870 |
| 2026-06-01 | 12.09 | 12.23 | 12.03 | 12.10 | -2.97% | 10,589,928 |
| 2026-05-29 | 12.88 | 12.90 | 12.37 | 12.47 | -3.63% | 19,463,950 |
| 2026-05-28 | 13.16 | 13.34 | 12.93 | 12.94 | -2.12% | 7,814,431 |
| 2026-05-27 | 13.08 | 13.42 | 13.04 | 13.22 | +1.85% | 9,809,740 |
| 2026-05-26 | 13.26 | 13.33 | 12.71 | 12.98 | -1.74% | 9,500,735 |
| 2026-05-22 | 13.25 | 13.56 | 13.13 | 13.21 | -0.53% | 7,318,925 |
| 2026-05-21 | 12.78 | 13.49 | 12.68 | 13.28 | +2.95% | 13,018,067 |
| 2026-05-20 | 12.57 | 13.00 | 12.42 | 12.90 | +3.28% | 7,473,032 |
| 2026-05-19 | 12.62 | 12.80 | 12.40 | 12.49 | -2.88% | 11,059,392 |
| 2026-05-18 | 12.72 | 13.00 | 12.42 | 12.86 | -4.60% | 6,478,138 |
| 2026-05-15 | 13.84 | 14.09 | 13.48 | 13.48 | -3.58% | 8,305,646 |
| 2026-05-14 | 14.48 | 14.62 | 13.97 | 13.98 | -4.83% | 8,584,900 |
| 2026-05-13 | 14.09 | 14.80 | 13.83 | 14.69 | -3.80% | 12,918,362 |
| 2026-05-12 | 15.68 | 15.74 | 15.00 | 15.27 | -2.05% | 9,865,884 |
| 2026-05-11 | 16.29 | 16.31 | 15.57 | 15.59 | -3.23% | 9,451,072 |
| 2026-05-08 | 16.53 | 16.53 | 16.05 | 16.11 | -1.29% | 4,844,382 |
| 2026-05-07 | 16.68 | 16.76 | 16.28 | 16.32 | -2.22% | 4,478,439 |
| 2026-05-06 | 16.45 | 16.75 | 16.32 | 16.69 | +2.77% | 4,618,929 |
| 2026-05-05 | 16.06 | 16.42 | 16.02 | 16.24 | +2.07% | 4,264,633 |
| 2026-05-04 | 16.05 | 16.23 | 15.82 | 15.91 | -1.06% | 4,261,133 |
| 2026-05-01 | 16.11 | 16.32 | 15.96 | 16.08 | +0.12% | 3,296,833 |
| 2026-04-30 | 15.46 | 16.23 | 15.43 | 16.06 | +2.36% | 6,848,086 |
| 2026-04-29 | 16.10 | 16.17 | 15.67 | 15.69 | -2.85% | 3,795,838 |
| 2026-04-28 | 16.17 | 16.27 | 15.74 | 16.15 | -0.80% | 3,675,587 |
| 2026-04-27 | 16.51 | 16.69 | 16.21 | 16.28 | -2.05% | 3,702,238 |
| 2026-04-24 | 16.83 | 16.86 | 16.36 | 16.62 | -1.42% | 6,011,613 |
| 2026-04-23 | 17.47 | 17.50 | 16.85 | 16.86 | -3.55% | 7,639,641 |
| 2026-04-22 | 17.79 | 17.81 | 17.41 | 17.48 | -1.35% | 3,713,341 |
| 2026-04-21 | 17.50 | 17.73 | 17.40 | 17.72 | +1.26% | 1,770,243 |
| 2026-04-20 | 17.70 | 17.91 | 17.44 | 17.50 | -1.19% | 4,214,126 |
| 2026-04-17 | 17.71 | 17.95 | 17.57 | 17.71 | -1.06% | 3,089,473 |
| 2026-04-16 | 17.59 | 17.93 | 17.56 | 17.90 | +0.85% | 6,665,600 |
| 2026-04-15 | 18.01 | 18.04 | 17.71 | 17.75 | -1.77% | 3,386,970 |
| 2026-04-14 | 17.71 | 18.18 | 17.66 | 18.07 | +1.80% | 3,718,035 |
| 2026-04-13 | 18.33 | 18.34 | 17.55 | 17.75 | -3.11% | 4,575,242 |
| 2026-04-10 | 18.51 | 18.65 | 18.25 | 18.32 | -0.54% | 3,217,846 |
| 2026-04-09 | 18.11 | 18.50 | 18.09 | 18.42 | +1.32% | 3,190,829 |
| 2026-04-08 | 17.84 | 18.20 | 17.59 | 18.18 | +3.59% | 4,869,156 |
| 2026-04-07 | 17.61 | 17.66 | 17.42 | 17.55 | -1.85% | 3,232,602 |
| 2026-04-06 | 17.95 | 18.07 | 17.75 | 17.88 | +0.73% | 2,719,535 |
| 2026-04-02 | 17.99 | 18.20 | 17.73 | 17.75 | -2.04% | 3,910,324 |
| 2026-04-01 | 17.97 | 18.20 | 17.79 | 18.12 | +0.89% | 5,051,595 |
| 2026-03-31 | 17.50 | 18.00 | 17.28 | 17.96 | +3.58% | 7,075,511 |
| 2026-03-30 | 17.20 | 17.55 | 17.18 | 17.34 | +1.82% | 6,955,739 |
| 2026-03-27 | 16.62 | 17.11 | 16.48 | 17.03 | +2.34% | 7,060,217 |
| 2026-03-26 | 15.84 | 17.16 | 15.77 | 16.64 | +5.65% | 11,002,262 |
| 2026-03-25 | 15.42 | 15.75 | 15.32 | 15.75 | +2.67% | 3,504,192 |
| 2026-03-24 | 14.82 | 15.40 | 14.79 | 15.34 | +1.79% | 4,741,822 |
| 2026-03-23 | 14.54 | 15.13 | 14.40 | 15.07 | +5.75% | 4,539,476 |
| 2026-03-20 | 14.86 | 14.91 | 14.19 | 14.25 | -5.19% | 8,787,947 |
| 2026-03-19 | 14.76 | 15.10 | 14.60 | 15.03 | +0.67% | 4,663,386 |
| 2026-03-18 | 15.31 | 15.33 | 14.88 | 14.93 | -2.86% | 3,583,308 |
| 2026-03-17 | 15.38 | 15.53 | 15.29 | 15.37 | +0.52% | 3,035,888 |
| 2026-03-16 | 15.16 | 15.40 | 15.09 | 15.29 | +1.39% | 2,171,700 |
| 2026-03-13 | 15.16 | 15.25 | 14.97 | 15.08 | -0.20% | 3,050,125 |
| 2026-03-12 | 15.05 | 15.36 | 14.98 | 15.11 | -0.66% | 2,773,076 |
| 2026-03-11 | 15.42 | 15.49 | 15.08 | 15.21 | -2.12% | 3,434,831 |
| 2026-03-10 | 15.64 | 15.86 | 15.47 | 15.54 | -0.51% | 6,176,161 |
| 2026-03-09 | 15.49 | 15.73 | 15.28 | 15.62 | +0.64% | 4,742,956 |
| 2026-03-06 | 15.42 | 15.57 | 15.15 | 15.52 | -0.83% | 4,774,467 |
| 2026-03-05 | 16.16 | 16.18 | 15.46 | 15.65 | -4.16% | 8,199,288 |
| 2026-03-04 | 16.37 | 16.47 | 16.06 | 16.33 | +0.93% | 5,073,013 |
| 2026-03-03 | 16.36 | 16.58 | 15.97 | 16.18 | -4.20% | 9,999,195 |
| 2026-03-02 | 16.71 | 16.93 | 16.46 | 16.89 | +0.00% | 4,403,289 |
| 2026-02-27 | 16.61 | 16.95 | 16.53 | 16.89 | +1.56% | 6,293,670 |
| 2026-02-26 | 16.40 | 16.64 | 16.27 | 16.63 | +1.34% | 3,853,901 |
| 2026-02-25 | 16.57 | 16.60 | 16.05 | 16.41 | -0.67% | 3,695,819 |
| 2026-02-24 | 16.10 | 16.53 | 16.09 | 16.52 | +2.35% | 3,147,413 |
| 2026-02-23 | 16.24 | 16.34 | 16.05 | 16.14 | -0.92% | 2,848,792 |
| 2026-02-20 | 16.11 | 16.32 | 16.03 | 16.29 | +0.68% | 2,382,841 |
| 2026-02-19 | 16.07 | 16.20 | 16.00 | 16.18 | +1.06% | 2,562,841 |
| 2026-02-18 | 16.01 | 16.27 | 15.90 | 16.01 | -0.74% | 3,798,946 |
| 2026-02-17 | 16.01 | 16.18 | 15.72 | 16.13 | +0.81% | 3,814,781 |
| 2026-02-13 | 15.84 | 16.07 | 15.81 | 16.00 | +1.14% | 2,530,310 |
| 2026-02-12 | 16.16 | 16.20 | 15.71 | 15.82 | -2.59% | 3,848,882 |
| 2026-02-11 | 16.34 | 16.34 | 16.04 | 16.24 | +0.56% | 3,569,531 |
| 2026-02-10 | 16.06 | 16.16 | 15.96 | 16.15 | +0.00% | 2,487,012 |
| 2026-02-09 | 16.12 | 16.26 | 16.07 | 16.15 | +2.09% | 4,017,623 |
| 2026-02-06 | 15.89 | 16.02 | 15.58 | 15.82 | +0.57% | 4,883,651 |
| 2026-02-05 | 16.03 | 16.07 | 15.68 | 15.73 | -0.82% | 3,534,370 |
| 2026-02-04 | 15.90 | 16.14 | 15.78 | 15.86 | -0.69% | 4,257,436 |
| 2026-02-03 | 16.10 | 16.14 | 15.68 | 15.97 | +1.59% | 6,194,959 |
| 2026-02-02 | 15.75 | 16.10 | 15.62 | 15.72 | -0.19% | 5,195,980 |
| 2026-01-30 | 15.60 | 15.77 | 15.50 | 15.75 | +0.25% | 5,444,123 |
| 2026-01-29 | 15.46 | 15.77 | 15.46 | 15.71 | +1.62% | 4,608,769 |
| 2026-01-28 | 15.63 | 15.69 | 15.34 | 15.46 | -0.90% | 5,170,479 |
| 2026-01-27 | 15.76 | 15.86 | 15.52 | 15.60 | +0.45% | 3,160,301 |
| 2026-01-26 | 15.50 | 15.71 | 15.31 | 15.53 | -0.64% | 5,013,602 |
| 2026-01-23 | 15.34 | 15.70 | 15.32 | 15.63 | +1.10% | 2,647,557 |
| 2026-01-22 | 15.28 | 15.67 | 15.26 | 15.46 | +1.31% | 4,036,795 |
| 2026-01-21 | 15.32 | 15.39 | 15.14 | 15.26 | -0.33% | 4,253,090 |
| 2026-01-20 | 14.61 | 15.41 | 14.55 | 15.31 | +4.36% | 6,004,153 |
| 2026-01-16 | 15.03 | 15.09 | 14.53 | 14.67 | -2.78% | 3,678,240 |
| 2026-01-15 | 14.70 | 15.10 | 14.64 | 15.09 | +2.44% | 4,039,518 |
| 2026-01-14 | 14.42 | 14.79 | 14.42 | 14.73 | +2.08% | 3,477,621 |
| 2026-01-13 | 14.26 | 14.67 | 14.18 | 14.43 | +0.84% | 4,729,146 |
| 2026-01-12 | 13.84 | 14.35 | 13.84 | 14.31 | +2.58% | 4,701,360 |
| 2026-01-09 | 13.80 | 14.01 | 13.70 | 13.95 | +1.53% | 2,546,659 |
| 2026-01-08 | 13.49 | 13.84 | 13.46 | 13.74 | +1.25% | 6,320,682 |
| 2026-01-07 | 13.57 | 13.74 | 13.24 | 13.57 | +0.82% | 6,341,854 |
| 2026-01-06 | 14.14 | 14.15 | 13.44 | 13.46 | -3.65% | 8,959,824 |
| 2026-01-05 | 14.08 | 14.29 | 13.90 | 13.97 | -1.48% | 4,510,728 |
| 2026-01-02 | 14.23 | 14.31 | 14.10 | 14.18 | -1.66% | 8,483,355 |
| 2025-12-31 | 14.47 | 14.50 | 14.36 | 14.42 | -0.48% | 2,476,175 |
| 2025-12-30 | 14.55 | 14.60 | 14.41 | 14.49 | -0.34% | 3,276,159 |
| 2025-12-29 | 14.46 | 14.55 | 14.42 | 14.54 | -0.14% | 2,544,112 |
| 2025-12-26 | 14.55 | 14.64 | 14.52 | 14.56 | +0.07% | 1,816,802 |
| 2025-12-24 | 14.60 | 14.65 | 14.46 | 14.55 | +0.07% | 760,067 |
| 2025-12-23 | 14.49 | 14.61 | 14.37 | 14.54 | +0.48% | 4,312,622 |
| 2025-12-22 | 14.18 | 14.50 | 14.14 | 14.47 | -0.21% | 3,911,239 |
| 2025-12-19 | 14.35 | 14.52 | 14.32 | 14.50 | +1.26% | 5,104,952 |
| 2025-12-18 | 14.17 | 14.41 | 14.14 | 14.32 | +1.42% | 3,110,153 |
| 2025-12-17 | 14.20 | 14.43 | 14.05 | 14.12 | -1.53% | 4,913,120 |
| 2025-12-16 | 14.16 | 14.38 | 13.99 | 14.34 | +0.77% | 5,267,207 |
| 2025-12-15 | 14.50 | 14.60 | 14.22 | 14.23 | -1.18% | 3,378,298 |
| 2025-12-12 | 14.18 | 14.44 | 14.11 | 14.40 | +1.77% | 3,411,264 |
| 2025-12-11 | 14.13 | 14.30 | 14.07 | 14.15 | +0.86% | 3,232,524 |
| 2025-12-10 | 13.85 | 14.06 | 13.80 | 14.03 | +1.23% | 3,377,068 |
| 2025-12-09 | 13.83 | 14.07 | 13.72 | 13.86 | -0.86% | 5,503,020 |
| 2025-12-08 | 14.46 | 14.53 | 13.70 | 13.98 | -2.58% | 11,193,557 |
| 2025-12-05 | 14.78 | 14.78 | 14.14 | 14.35 | -4.14% | 7,854,918 |
| 2025-12-04 | 14.99 | 15.16 | 14.81 | 14.97 | +1.42% | 3,927,509 |
| 2025-12-03 | 14.84 | 14.96 | 14.75 | 14.76 | +0.14% | 3,448,691 |
| 2025-12-02 | 15.07 | 15.07 | 14.74 | 14.74 | -0.87% | 5,302,213 |
| 2025-12-01 | 14.79 | 14.94 | 14.69 | 14.87 | +1.23% | 5,057,062 |
| 2025-11-28 | 14.65 | 14.77 | 14.57 | 14.69 | -0.20% | 2,066,751 |
| 2025-11-26 | 14.80 | 14.83 | 14.68 | 14.72 | +1.31% | 3,777,708 |
| 2025-11-25 | 14.31 | 14.64 | 14.29 | 14.53 | +1.61% | 7,750,007 |
| 2025-11-24 | 13.93 | 14.48 | 13.91 | 14.30 | +4.15% | 16,225,203 |
| 2025-11-21 | 13.70 | 13.86 | 13.60 | 13.73 | +0.73% | 4,842,838 |
| 2025-11-20 | 13.58 | 13.76 | 13.51 | 13.63 | -0.22% | 3,872,182 |
| 2025-11-19 | 13.78 | 13.78 | 13.48 | 13.66 | -1.01% | 5,411,734 |
| 2025-11-18 | 13.84 | 13.91 | 13.67 | 13.80 | -0.43% | 5,428,912 |
| 2025-11-17 | 13.42 | 13.98 | 13.40 | 13.86 | +4.52% | 10,426,962 |
| 2025-11-14 | 13.11 | 13.54 | 12.97 | 13.26 | +0.91% | 8,708,788 |
| 2025-11-13 | 13.20 | 13.43 | 13.09 | 13.14 | -0.15% | 7,250,153 |
| 2025-11-12 | 13.19 | 13.32 | 13.13 | 13.16 | -0.60% | 4,633,453 |
| 2025-11-11 | 13.31 | 13.36 | 13.18 | 13.24 | +1.07% | 4,896,801 |
| 2025-11-10 | 13.34 | 13.43 | 13.04 | 13.10 | +1.00% | 6,942,839 |
| 2025-11-07 | 13.57 | 13.57 | 12.62 | 12.97 | -3.64% | 9,950,537 |
| 2025-11-06 | 13.56 | 13.61 | 13.39 | 13.46 | -0.52% | 4,695,914 |
| 2025-11-05 | 13.50 | 13.66 | 13.42 | 13.53 | +1.05% | 4,784,952 |
| 2025-11-04 | 13.40 | 13.49 | 13.30 | 13.39 | -0.30% | 6,320,614 |
| 2025-11-03 | 13.30 | 13.50 | 13.26 | 13.43 | +1.67% | 6,725,579 |
| 2025-10-31 | 13.12 | 13.28 | 13.04 | 13.21 | +1.23% | 5,165,146 |
| 2025-10-30 | 12.99 | 13.24 | 12.95 | 13.05 | +0.23% | 5,425,502 |
| 2025-10-29 | 13.27 | 13.31 | 12.90 | 13.02 | -1.44% | 7,115,362 |
| 2025-10-28 | 12.99 | 13.39 | 12.97 | 13.21 | +2.40% | 7,096,440 |
| 2025-10-27 | 12.82 | 13.04 | 12.82 | 12.90 | +1.65% | 5,422,326 |
| 2025-10-24 | 12.87 | 13.04 | 12.68 | 12.69 | -1.63% | 4,831,036 |
| 2025-10-23 | 13.12 | 13.30 | 12.82 | 12.90 | -1.53% | 4,321,786 |
| 2025-10-22 | 12.74 | 13.13 | 12.71 | 13.10 | +1.87% | 6,564,268 |
| 2025-10-21 | 13.01 | 13.07 | 12.72 | 12.86 | -1.68% | 5,497,025 |
| 2025-10-20 | 13.07 | 13.13 | 12.94 | 13.08 | +0.38% | 4,816,157 |
| 2025-10-17 | 12.67 | 13.09 | 12.62 | 13.03 | +2.36% | 6,768,897 |
| 2025-10-16 | 12.65 | 12.92 | 12.64 | 12.73 | -0.62% | 6,052,138 |
| 2025-10-15 | 12.80 | 13.05 | 12.76 | 12.81 | +0.39% | 5,543,378 |
| 2025-10-14 | 12.40 | 12.91 | 12.38 | 12.76 | +1.84% | 6,795,189 |
| 2025-10-13 | 12.63 | 12.66 | 12.37 | 12.53 | -0.87% | 7,169,523 |
| 2025-10-10 | 12.52 | 12.66 | 12.41 | 12.64 | +0.00% | 6,277,700 |
| 2025-10-09 | 12.79 | 12.85 | 12.58 | 12.64 | -1.63% | 4,846,351 |
| 2025-10-08 | 13.25 | 13.27 | 12.75 | 12.85 | -3.02% | 7,955,350 |
| 2025-10-07 | 13.50 | 13.57 | 13.16 | 13.25 | -2.36% | 10,290,099 |
| 2025-10-06 | 14.33 | 14.39 | 13.55 | 13.57 | -5.44% | 17,524,866 |
| 2025-10-03 | 14.52 | 14.64 | 14.33 | 14.35 | -2.38% | 4,997,292 |
| 2025-10-02 | 14.63 | 14.81 | 14.61 | 14.70 | -0.47% | 4,057,981 |
| 2025-10-01 | 14.95 | 14.95 | 14.70 | 14.77 | -1.07% | 5,385,205 |
| 2025-09-30 | 15.10 | 15.24 | 14.90 | 14.93 | -0.73% | 5,110,068 |
| 2025-09-29 | 14.66 | 15.10 | 14.65 | 15.04 | +2.80% | 5,734,109 |
| 2025-09-26 | 14.75 | 14.78 | 14.60 | 14.63 | -0.61% | 4,264,621 |
| 2025-09-25 | 15.00 | 15.13 | 14.71 | 14.72 | -2.71% | 4,708,756 |
| 2025-09-24 | 15.13 | 15.16 | 14.93 | 15.13 | -0.33% | 5,355,169 |
| 2025-09-23 | 15.24 | 15.38 | 15.17 | 15.18 | -0.78% | 4,330,026 |
| 2025-09-22 | 15.22 | 15.41 | 15.19 | 15.30 | +0.39% | 4,245,878 |
| 2025-09-19 | 15.49 | 15.59 | 15.24 | 15.24 | -1.80% | 10,325,869 |
| 2025-09-18 | 15.53 | 15.92 | 15.52 | 15.52 | -0.51% | 5,910,267 |
| 2025-09-17 | 15.73 | 15.84 | 15.59 | 15.60 | -0.89% | 4,037,417 |
| 2025-09-16 | 15.87 | 15.96 | 15.68 | 15.74 | -0.57% | 4,070,797 |
| 2025-09-15 | 15.75 | 15.89 | 15.72 | 15.83 | +0.32% | 3,692,886 |
| 2025-09-12 | 15.82 | 15.90 | 15.72 | 15.78 | -0.50% | 4,082,996 |
| 2025-09-11 | 15.69 | 15.94 | 15.67 | 15.86 | +0.95% | 5,518,857 |
| 2025-09-10 | 15.66 | 15.77 | 15.54 | 15.71 | +0.83% | 5,066,940 |
| 2025-09-09 | 15.58 | 15.65 | 15.49 | 15.58 | -0.83% | 4,674,627 |
| 2025-09-08 | 16.04 | 16.09 | 15.57 | 15.71 | -2.24% | 6,670,843 |
| 2025-09-05 | 16.08 | 16.13 | 15.88 | 16.07 | +1.32% | 4,610,084 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+11.07%). Peor mes: May (-22.45%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de JBS N.V. (JBS)?
13.54 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de JBS?
Máximo de 18.65 y mínimo de 11.49 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de JBS N.V.?
Históricamente, el mes más fuerte de JBS ha sido Ene (media +11.07%) y el más débil May (media -22.45%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 307 velas diarias del data lake de Closelook.