JBS NV

JBS
🏛️ usa →
15.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 14.66 15.10 14.65 15.04 5.5M
2025-09-26 14.75 14.78 14.60 14.63 4.3M
2025-09-25 15.04 15.13 14.71 14.72 4.7M
2025-09-24 15.12 15.16 14.93 15.13 5.3M
2025-09-23 15.24 15.38 15.17 15.22 3.5M
2025-09-22 15.22 15.41 15.19 15.30 3.5M
2025-09-19 15.49 15.59 15.24 15.24 10.3M
2025-09-18 15.53 15.92 15.52 15.52 5.9M
2025-09-17 15.73 15.84 15.59 15.60 4.0M
2025-09-16 15.87 15.96 15.68 15.74 4.1M
2025-09-15 15.75 15.89 15.72 15.83 3.7M
2025-09-12 15.82 15.91 15.72 15.78 4.1M
2025-09-11 15.69 15.94 15.67 15.86 5.5M
2025-09-10 15.66 15.77 15.54 15.71 5.1M
2025-09-09 15.58 15.65 15.49 15.58 4.7M
2025-09-08 16.04 16.09 15.57 15.71 6.7M
2025-09-05 16.08 16.13 15.88 16.07 4.6M
2025-09-04 15.93 16.02 15.75 15.86 6.2M
2025-09-03 16.13 16.20 15.93 15.93 4.6M
2025-09-02 15.90 16.21 15.90 16.11 4.7M
2025-08-29 16.62 16.75 16.17 16.21 7.1M
2025-08-28 16.51 16.55 16.26 16.33 6.5M
2025-08-27 16.13 17.80 16.05 16.53 9.5M
2025-08-26 15.55 15.99 15.54 15.99 11.3M
2025-08-25 15.37 15.72 15.33 15.65 8.4M
2025-08-22 15.44 15.49 15.27 15.37 5.0M
2025-08-21 15.08 15.39 14.99 15.34 6.8M
2025-08-20 15.33 15.40 15.01 15.07 7.6M
2025-08-19 15.07 15.23 15.03 15.09 6.7M
2025-08-18 14.55 15.18 14.50 14.95 9.7M
2025-08-15 14.02 14.42 13.86 14.30 4.5M
2025-08-14 14.02 14.26 13.66 13.89 8.1M
2025-08-13 14.35 14.58 14.15 14.55 4.1M
2025-08-12 14.30 14.49 13.54 14.38 4.5M
2025-08-11 14.22 14.25 14.02 14.14 3.5M
2025-08-08 14.09 14.30 14.02 14.29 4.4M
2025-08-07 14.03 14.14 13.85 14.04 2.6M
2025-08-06 14.01 14.11 13.79 13.82 3.0M
2025-08-05 13.93 14.11 13.84 13.92 2.5M
2025-08-04 13.89 14.03 13.80 13.93 2.6M
2025-08-01 13.92 13.96 13.70 13.73 3.4M
2025-07-31 13.40 13.86 13.37 13.80 5.0M
2025-07-30 13.43 13.62 13.30 13.40 3.2M
2025-07-29 13.55 13.63 13.48 13.56 2.5M
2025-07-28 13.38 13.80 13.34 13.47 3.9M
2025-07-25 13.35 13.40 13.26 13.38 2.3M
2025-07-24 13.20 13.48 13.18 13.32 3.4M
2025-07-23 13.28 13.44 13.10 13.44 4.7M
2025-07-22 13.17 13.41 13.16 13.19 2.8M
2025-07-21 13.23 13.34 13.03 13.05 2.9M
2025-07-18 13.50 13.64 13.18 13.19 2.8M
2025-07-17 13.37 13.65 13.36 13.52 2.6M
2025-07-16 12.88 13.49 12.88 13.47 3.1M
2025-07-15 13.05 13.23 12.87 12.98 3.6M
2025-07-14 13.44 13.52 13.00 13.03 2.6M
2025-07-11 13.29 13.57 13.20 13.56 4.4M
2025-07-10 12.86 13.52 12.83 13.33 7.4M
2025-07-09 13.40 13.52 13.13 13.21 7.2M
2025-07-08 13.60 13.79 13.31 13.46 7.3M
2025-07-07 14.05 14.14 13.63 13.77 6.3M
2025-07-03 13.76 14.19 13.75 14.18 3.4M
2025-07-02 14.05 14.19 13.81 13.92 3.6M
2025-07-01 14.33 14.52 13.90 14.21 4.1M
2025-06-30 14.83 14.95 14.48 14.61 11.8M
2025-06-27 14.61 15.12 14.54 14.75 4.5M
2025-06-26 13.86 14.78 13.85 14.76 8.7M
2025-06-25 13.61 13.90 13.41 13.87 6.5M
2025-06-24 13.38 13.83 13.35 13.81 6.4M
2025-06-23 13.40 13.91 13.02 13.40 4.7M
2025-06-20 13.76 13.79 13.38 13.58 4.1M
2025-06-18 13.90 14.01 13.57 13.66 8.3M
2025-06-17 14.37 14.66 13.78 14.00 10.7M
2025-06-16 14.37 14.69 14.05 14.50 14.2M
2025-06-13 13.65 14.58 13.55 13.87 12.0M