XNYS
Datos históricos de Jbs N.V.
Jbs N.V. · JBS
$12.89
▼ -0.09 (-0.69%)
Última operación · 10/10/2026, 18:38:23 UTC
- Variación en el periodo
- +2.69%
- Máximo
- US$18.65
- 10 de abril de 2026
- Mínimo
- US$10.61
- 1 de octubre de 2026
- Volumen medio diario
- 5.69 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.94 | 12.99 | 12.76 | 12.98 | +1.80% | 6.48 M |
| 8 oct 2026 | 12.34 | 12.76 | 12.34 | 12.75 | +4.17% | 7.31 M |
| 7 oct 2026 | 12.32 | 12.42 | 12.18 | 12.24 | +1.83% | 9.24 M |
| 6 oct 2026 | 12.00 | 12.26 | 11.93 | 12.02 | +1.09% | 4.8 M |
| 5 oct 2026 | 12.10 | 12.15 | 11.75 | 11.89 | +1.89% | 7.78 M |
| 2 oct 2026 | 11.15 | 11.74 | 11.08 | 11.67 | +7.46% | 6.7 M |
| 1 oct 2026 | 11.12 | 11.26 | 10.61 | 10.86 | −3.81% | 8.93 M |
| 30 sep 2026 | 11.55 | 11.55 | 11.28 | 11.29 | −0.70% | 4.12 M |
| 29 sep 2026 | 11.50 | 11.56 | 11.34 | 11.37 | −1.98% | 5.33 M |
| 28 sep 2026 | 11.49 | 11.62 | 11.33 | 11.60 | +0.26% | 4.59 M |
| 25 sep 2026 | 11.36 | 11.68 | 11.35 | 11.57 | +1.85% | 5.26 M |
| 24 sep 2026 | 11.54 | 11.62 | 11.21 | 11.36 | −1.30% | 6.07 M |
| 23 sep 2026 | 11.88 | 11.94 | 11.42 | 11.51 | −3.28% | 7.04 M |
| 22 sep 2026 | 11.96 | 12.15 | 11.74 | 11.90 | −1.08% | 4.65 M |
| 21 sep 2026 | 12.10 | 12.10 | 11.88 | 12.03 | +0.59% | 4.36 M |
| 18 sep 2026 | 11.95 | 12.16 | 11.93 | 11.96 | −0.83% | 7.1 M |
| 17 sep 2026 | 12.26 | 12.33 | 12.04 | 12.06 | −1.31% | 3.84 M |
| 16 sep 2026 | 12.26 | 12.32 | 12.17 | 12.22 | −0.49% | 3.36 M |
| 15 sep 2026 | 12.43 | 12.46 | 12.12 | 12.28 | −1.84% | 4.8 M |
| 14 sep 2026 | 12.64 | 12.85 | 12.48 | 12.51 | −0.64% | 4.41 M |
| 11 sep 2026 | 12.69 | 12.75 | 12.43 | 12.59 | −0.24% | 5.63 M |
| 10 sep 2026 | 12.53 | 12.72 | 12.49 | 12.62 | +0.32% | 4.44 M |
| 9 sep 2026 | 12.81 | 12.90 | 12.56 | 12.58 | −2.25% | 4.25 M |
| 8 sep 2026 | 13.03 | 13.10 | 12.74 | 12.87 | −1.23% | 5.98 M |
| 4 sep 2026 | 13.07 | 13.41 | 12.87 | 13.03 | −0.84% | 4.62 M |
| 3 sep 2026 | 13.35 | 13.39 | 12.92 | 13.14 | −2.95% | 5.93 M |
| 2 sep 2026 | 13.60 | 13.84 | 13.53 | 13.54 | +0.97% | 4.13 M |
| 1 sep 2026 | 13.48 | 13.89 | 13.41 | 13.41 | −0.22% | 4.02 M |
| 31 ago 2026 | 13.58 | 13.83 | 13.35 | 13.44 | −1.10% | 7.04 M |
| 28 ago 2026 | 13.50 | 13.62 | 13.37 | 13.59 | −0.22% | 4.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.