JBS N.V. (JBS) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 47 out of 100 (momentum 29 · quality 34 · valuation 78), as of 2026-11-03.
Signal: Downtrend stack — Trades -0.5% vs the 50-day and -8.5% vs the 200-day average, 28% below the 52-week high and +17.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: JBS N.V. trades 0.5% below its 50-day and 8.5% below its 200-day moving average. (as of 2026-11-02)

JBS processes animal proteins across beef, pork, lamb and poultry, and sells prepared foods, leather, collagen, hygiene products, packaging and biodiesel under brands including Pilgrim's, Moy Park and Friboi. It is based in Amstelveen and lists in the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the JBS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	12.56	12.62	12.31	12.44	-0.40%	3,687,323
2026-10-30	12.31	12.59	12.23	12.49	+2.71%	5,889,728
2026-10-29	12.04	12.19	11.90	12.16	+2.53%	6,235,682
2026-10-28	11.92	11.95	11.53	11.86	-1.33%	8,894,250
2026-10-27	12.38	12.39	11.97	12.02	-2.99%	14,589,998
2026-10-26	11.80	12.42	11.80	12.39	-0.24%	10,428,174
2026-10-23	12.34	12.42	12.00	12.42	+0.40%	5,280,291
2026-10-22	11.81	12.41	11.79	12.37	-0.80%	7,674,227
2026-10-21	12.63	12.71	12.43	12.47	-1.81%	3,965,813
2026-10-20	13.02	13.06	12.66	12.70	-1.55%	3,421,988
2026-10-19	12.92	13.20	12.78	12.90	-1.00%	4,667,226
2026-10-16	12.92	13.19	12.87	13.03	+2.44%	6,838,165
2026-10-15	13.12	13.33	12.65	12.72	-2.30%	7,649,852
2026-10-14	12.98	13.04	12.87	13.02	+0.70%	5,326,615
2026-10-13	12.95	13.01	12.82	12.93	+0.54%	4,980,065
2026-10-12	12.91	12.95	12.77	12.86	-0.92%	3,893,639
2026-10-09	12.94	12.98	12.76	12.98	+1.80%	6,482,187
2026-10-08	12.34	12.76	12.34	12.75	+4.17%	7,314,041
2026-10-07	12.32	12.42	12.18	12.24	+1.83%	9,243,456
2026-10-06	12.00	12.26	11.93	12.02	+1.09%	4,804,787
2026-10-05	12.10	12.15	11.75	11.89	+1.89%	7,782,629
2026-10-02	11.15	11.73	11.08	11.67	+7.46%	6,703,795
2026-10-01	11.12	11.26	10.61	10.86	-3.81%	8,927,723
2026-09-30	11.55	11.55	11.28	11.29	-0.70%	4,120,272
2026-09-29	11.50	11.56	11.34	11.37	-1.98%	5,333,100
2026-09-28	11.49	11.62	11.33	11.60	+0.26%	4,586,541
2026-09-25	11.36	11.68	11.35	11.57	+1.85%	5,256,919
2026-09-24	11.54	11.62	11.21	11.36	-1.30%	6,066,695
2026-09-23	11.88	11.94	11.42	11.51	-3.28%	7,035,170
2026-09-22	11.96	12.14	11.74	11.90	-1.08%	4,648,432
2026-09-21	12.10	12.10	11.88	12.03	+0.59%	4,356,679
2026-09-18	11.95	12.16	11.93	11.96	-0.83%	7,101,325
2026-09-17	12.26	12.33	12.04	12.06	-1.31%	3,843,067
2026-09-16	12.26	12.32	12.17	12.22	-0.49%	3,358,151
2026-09-15	12.43	12.46	12.12	12.28	-1.84%	4,804,026
2026-09-14	12.64	12.85	12.48	12.51	-0.64%	4,407,688
2026-09-11	12.69	12.75	12.43	12.59	-0.24%	5,627,823
2026-09-10	12.53	12.72	12.48	12.62	+0.32%	4,444,036
2026-09-09	12.81	12.90	12.56	12.58	-2.25%	4,253,918
2026-09-08	13.03	13.10	12.74	12.87	-1.23%	5,976,514
2026-09-04	13.07	13.40	12.87	13.03	-0.84%	4,615,683
2026-09-03	13.35	13.39	12.91	13.14	-2.95%	5,934,727
2026-09-02	13.60	13.84	13.53	13.54	+0.97%	4,130,828
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+11.07%). Worst month: May (-22.45%). Based on 2 years of daily data (2025–2026).

Jan+11.07%
Feb+7.44%
Mar+6.34%
Apr-11.37%
May-22.45%
Jun+1.63%
Jul+6.64%
Aug+7.87%
Sep-11.57%
Oct+2.22%
Nov+9.38%
Dec-3.03%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is JBS N.V.'s (JBS) latest close?

12.44 on 2026-11-02, from the Closelook data lake's daily price record.

What is JBS's 52-week high and low?

18.65 high and 10.61 low over the trailing 52 weeks, as of 2026-11-02.

What is JBS N.V.'s strongest and weakest month historically?

Historically, JBS's strongest calendar month has been Jan (average +11.07%) and its weakest May (average -22.45%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 349 daily bars in the Closelook data lake.

What is JBS N.V.'s Closelooknet score?

47 out of 100 (momentum 29 · quality 34 · valuation 78), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on JBS?

Downtrend stack: Trades -0.5% vs the 50-day and -8.5% vs the 200-day average, 28% below the 52-week high and +17.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is JBS above its 50-day and 200-day moving averages?

JBS N.V. trades 0.5% below its 50-day and 8.5% below its 200-day moving average (0.8% below its 20-day). As of 2026-11-02.