JBS N.V. Class A Common Shares JBS

Open calendar →

JBS N.V. Class A Common Shares · Company · NYSE

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 13.19 → 12.25 · -7.1%
18.42015.02011.620 1 2,3,4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25,26 27 28 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
12.0600 12.3300 12.0100 12.2500 3,883,175
11.9500 12.0600 11.7500 11.9500 2,273,600
11.9800 12.0900 11.8750 12.0300 2,777,400
Weekend
Weekend
12.1000 12.2400 11.7200 11.9100 4,283,300
12.1500 12.3250 11.9900 12.0300 3,696,500
11.7900 12.1750 11.7900 12.1000 4,208,900
11.8000 11.9100 11.6990 11.8300 2,806,000
11.8400 12.0000 11.7500 11.8000 2,996,000
Weekend
Weekend
11.8600 11.9500 11.7800 11.9100 3,826,600
11.7500 11.9100 11.6600 11.7300 2,949,600
12.0000 12.0800 11.7700 11.8200 4,021,200
12.3500 12.4750 12.1450 12.1900 4,120,700
12.1600 12.2300 11.9630 12.1300 5,501,400
Weekend
Weekend
No trading
12.1800 12.4190 12.1800 12.2600 5,464,100
11.8100 12.1100 11.8000 12.0700 6,528,300
12.1200 12.1700 11.7900 11.8500 11,410,300
12.1800 12.2700 12.0140 12.2200 6,236,800
Weekend
Weekend
12.1000 12.2750 12.0300 12.2200 24,579,700
12.1900 12.3300 12.0100 12.0300 6,544,800
12.3000 12.3610 12.0950 12.1900 4,699,200
12.0250 12.2800 11.8800 12.2300 5,073,300
11.8000 12.0250 11.7350 11.9200 5,804,500
Weekend
Weekend
No trading
12.2600 12.3300 11.8400 11.9300 8,514,400
12.3000 12.5600 12.1650 12.2200 7,929,600
12.2500 12.3500 12.1500 12.3000 3,922,000
28 · 6-K After market open · 10:01 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
12.6300 12.7100 12.1200 12.1900 7,747,300
Weekend
Weekend
12.3000 12.5900 12.1600 12.5400 6,514,100
12.0800 12.2650 11.9450 12.2000 6,224,000
11.9100 12.1000 11.8000 12.0300 6,197,200
11.7400 11.9900 11.6800 11.8500 5,476,700
12.0300 12.0800 11.4900 11.6200 7,375,000
Weekend
Weekend
12.0000 12.2900 11.8400 12.2400 10,572,800
12.0500 12.2700 11.9600 12.2100 9,034,600
12.1200 12.3850 11.7900 11.8800 13,951,500
12.1800 12.2800 12.1200 12.2000 13,930,900
12.0900 12.2300 12.0300 12.1000 10,589,900
Weekend
Weekend
12.8800 12.9000 12.3700 12.4700 19,459,500
13.1600 13.3400 12.9300 12.9400 7,814,100
13.0800 13.4200 13.0400 13.2200 9,809,200
13.2600 13.3300 12.7100 12.9800 9,496,500
No trading
Weekend
Weekend
13.2500 13.5600 13.1350 13.2100 7,318,200
12.7800 13.4900 12.6800 13.2800 13,017,900
12.5700 13.0000 12.4200 12.9000 7,473,000
12.6200 12.8000 12.4000 12.4900 11,059,400
12.7200 13.0000 12.4200 12.8600 6,478,000
Weekend
Weekend
13.8400 14.0900 13.4800 13.4800 8,305,600
14.4800 14.6200 13.9700 13.9800 8,584,900
27 · 6-K Pre-market · 08:31 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
14.0900 14.8000 13.8300 14.6900 12,918,300
26 · 6-K After-hours · 17:30 ET REPORT OF FOREIGN PRIVATE ISSUER ↗ 25 · 6-K After-hours · 17:06 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
15.6800 15.7400 15.0000 15.2700 9,865,900
16.2900 16.3100 15.5700 15.5900 9,451,100
Weekend
Weekend
16.5300 16.5300 16.0500 16.1100 4,844,400
16.6800 16.7600 16.2800 16.3200 4,478,400
16.4500 16.7500 16.3150 16.6900 4,618,800
16.0600 16.4200 16.0200 16.2400 4,264,600
16.0500 16.2300 15.8250 15.9100 4,261,100
Weekend
Weekend
16.1100 16.3200 15.9650 16.0800 3,296,700
24 · 6-K After-hours · 16:24 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
15.4600 16.2350 15.4300 16.0600 6,847,900
16.1000 16.1700 15.6700 15.6900 3,795,800
16.1700 16.2700 15.7400 16.1500 3,675,600
16.5100 16.6900 16.2100 16.2800 3,702,000
Weekend
Weekend
16.8300 16.8650 16.3600 16.6200 6,011,500
17.4700 17.5000 16.8500 16.8600 7,639,300
17.7900 17.8100 17.4100 17.4800 3,713,300
17.5000 17.7350 17.4000 17.7200 1,770,200
17.7000 17.9100 17.4400 17.5000 4,214,100
Weekend
Weekend
17.7100 17.9450 17.5650 17.7100 3,089,400
17.5900 17.9350 17.5600 17.9000 6,665,500
23 · 6-K After-hours · 16:31 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
18.0100 18.0400 17.7150 17.7500 3,387,000
17.7100 18.1750 17.6600 18.0700 3,718,000
22 · 6-K After market open · 09:51 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
18.3300 18.3400 17.5500 17.7500 4,575,200
Weekend
Weekend
18.5100 18.6500 18.2500 18.3200 3,217,800
18.1100 18.4950 18.0900 18.4200 3,190,800
21 · 6-K After-hours · 17:23 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
17.8400 18.2000 17.5900 18.1800 4,869,100
17.6100 17.6600 17.4200 17.5500 3,232,600
17.9500 18.0700 17.7500 17.8800 2,719,500
Weekend
Weekend
No trading
17.9900 18.2000 17.7300 17.7500 3,910,300
17.9700 18.2050 17.7900 18.1200 5,051,600
17.5000 18.0000 17.2800 17.9600 7,075,500
20 · 6-K Next filing day · accepted 30 Mar, 20:37 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
17.2000 17.5500 17.1800 17.3400 6,955,600
Weekend
Weekend
19 · 6-K After-hours · 16:38 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
16.6200 17.1050 16.4800 17.0300 7,060,000
15.8400 17.1600 15.7700 16.6400 11,002,300
18 · 6-K Next filing day · accepted 25 Mar, 18:20 ET REPORT OF FOREIGN PRIVATE ISSUER ↗ 17 · 20-F After-hours · 17:30 ET ANNUAL REPORT ↗
15.4200 15.7500 15.3200 15.7500 3,504,200
14.8200 15.4000 14.7900 15.3400 4,741,800
14.5400 15.1250 14.4000 15.0700 4,539,400
Weekend
Weekend
14.8600 14.9100 14.1900 14.2500 8,787,900
14.7600 15.0950 14.6000 15.0300 4,663,400
15.3100 15.3300 14.8800 14.9300 3,583,300
15.3800 15.5300 15.2850 15.3700 3,035,900
15.1600 15.4050 15.0900 15.2900 2,171,300
Weekend
Weekend
15.1600 15.2500 14.9700 15.0800 3,050,100
15.0500 15.3550 14.9800 15.1100 2,773,100
15.4200 15.4900 15.0800 15.2100 3,434,700
15.6400 15.8600 15.4700 15.5400 6,176,100
15.4950 15.7300 15.2800 15.6200 4,742,900
Weekend
Weekend
15.4200 15.5700 15.1500 15.5200 4,774,500
16.1600 16.1750 15.4650 15.6500 8,199,200
16.3700 16.4700 16.0600 16.3300 5,073,000
16.3600 16.5800 15.9700 16.1800 9,999,200
16.7100 16.9350 16.4600 16.8900 4,403,100
Weekend
Weekend
16.6100 16.9550 16.5300 16.8900 6,293,500
16.4000 16.6400 16.2700 16.6300 3,853,900
16.5700 16.6000 16.0500 16.4100 3,695,800
16.1000 16.5300 16.0900 16.5200 3,147,000
16.2400 16.3400 16.0450 16.1400 2,848,800
Weekend
Weekend
16.1100 16.3150 16.0300 16.2900 2,358,200
16.0700 16.2050 16.0050 16.1800 2,562,800
16.0100 16.2750 15.9000 16.0100 3,798,900
16 · 6-K After market open · 11:58 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
16.0100 16.1850 15.7250 16.1300 3,814,700
No trading
Weekend
Weekend
15.8400 16.0700 15.8100 16.0000 2,530,100
16.1600 16.2000 15.7050 15.8200 3,848,800
16.3400 16.3400 16.0400 16.2400 3,569,500
16.0600 16.1550 15.9600 16.1500 2,486,800
16.1200 16.2600 16.0700 16.1500 4,017,600
15 · 6-K Pre-market · 06:59 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
Weekend
Weekend
15.8900 16.0200 15.5800 15.8200 4,883,700
16.0300 16.0700 15.6750 15.7300 3,534,300
15.9000 16.1400 15.7800 15.8600 4,257,400
16.1000 16.1400 15.6750 15.9700 6,194,600
15.7500 16.1000 15.6200 15.7200 5,196,000
Weekend
Weekend
15.6000 15.7700 15.5000 15.7500 5,444,100
15.4600 15.7700 15.4600 15.7100 4,608,700
15.6300 15.6900 15.3400 15.4600 5,170,500
15.7600 15.8550 15.5150 15.6000 3,160,300
15.5000 15.7050 15.3100 15.5300 5,013,600
Weekend
Weekend
15.3400 15.7000 15.3200 15.6300 2,647,500
15.2800 15.6700 15.2600 15.4600 4,036,800
15.3200 15.3900 15.1400 15.2600 4,253,100
14.6100 15.4100 14.5500 15.3100 6,004,200
No trading
Weekend
Weekend
15.0250 15.0900 14.5300 14.6700 3,678,200
14.7000 15.1000 14.6400 15.0900 4,039,500
14.4200 14.7900 14.4200 14.7300 3,477,400
14.2600 14.6700 14.1750 14.4300 4,729,100
13.8400 14.3450 13.8350 14.3100 4,701,400
Weekend
Weekend
13.8000 14.0050 13.7000 13.9500 2,546,700
13.4900 13.8400 13.4600 13.7400 6,320,600
13.5700 13.7400 13.2400 13.5700 6,341,900
14.1400 14.1500 13.4400 13.4600 8,959,800
14.0800 14.2850 13.9000 13.9700 4,510,700
Weekend
Weekend
14.2300 14.3100 14.1000 14.1800 8,483,400
No trading
14.4700 14.5000 14.3600 14.4200 2,476,200
14.5500 14.6000 14.4100 14.4900 3,276,200
14.4600 14.5500 14.4200 14.5400 2,543,700
Weekend
Weekend
14.5500 14.6400 14.5200 14.5600 1,816,700
No trading
14.6000 14.6500 14.4600 14.5500 760,100
14.4900 14.6050 14.3700 14.5400 4,312,600
14.1800 14.5000 14.1400 14.4700 3,911,200
Weekend
Weekend
14.3500 14.5200 14.3200 14.5000 5,105,000
14.1700 14.4100 14.1360 14.3200 3,110,100
14.2000 14.4300 14.0550 14.1200 4,913,100
14.1600 14.3800 13.9950 14.3400 5,267,200
14.5000 14.6000 14.2200 14.2300 3,378,200
Weekend
Weekend
14.1800 14.4350 14.1100 14.4000 3,411,300
14 · 424B3 After-hours · 16:22 ET PROSPECTUS ↗
14.1300 14.3000 14.0700 14.1500 3,232,500
13.8500 14.0650 13.8000 14.0300 3,377,100
13.8300 14.0750 13.7200 13.8600 5,503,000
14.4600 14.5300 13.7000 13.9800 11,193,600
Weekend
Weekend
14.7800 14.7800 14.1450 14.3500 7,854,900
14.9900 15.1600 14.8100 14.9700 3,927,500
14.8400 14.9600 14.7500 14.7600 3,448,700
15.0700 15.0700 14.7400 14.7400 5,297,100
14.7900 14.9350 14.6900 14.8700 5,056,800
Weekend
Weekend
14.6500 14.7650 14.5700 14.6900 2,066,800
No trading
14.8000 14.8300 14.6750 14.7200 3,777,600
13 · 6-K After-hours · 17:25 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
14.3100 14.6400 14.2900 14.5300 7,750,000
13.9300 14.4850 13.9100 14.3000 16,225,200
Weekend
Weekend
13.7000 13.8600 13.5950 13.7300 4,842,800
12 · 6-K Next filing day · accepted 20 Nov, 18:48 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
13.5800 13.7600 13.5100 13.6300 3,872,200
13.7800 13.7800 13.4800 13.6600 5,411,600
13.8400 13.9100 13.6700 13.8000 5,428,900
13.4200 13.9800 13.4000 13.8600 10,427,000
11 · 6-K Next filing day · accepted 14 Nov, 21:57 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
Weekend
Weekend
13.1100 13.5400 12.9700 13.2600 8,708,800
10 · 6-K After-hours · 17:28 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
13.2000 13.4250 13.0900 13.1400 7,250,200
13.1900 13.3200 13.1300 13.1600 4,633,500
13.3100 13.3600 13.1800 13.2400 4,896,600
13.3400 13.4300 13.0350 13.1000 6,942,700
9 · 6-K Pre-market · 06:24 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
Weekend
Weekend
13.5700 13.5700 12.6200 12.9700 9,950,500
13.5600 13.6100 13.3950 13.4600 4,695,900
13.5000 13.6600 13.4200 13.5300 4,785,000
13.4000 13.4900 13.3000 13.3900 6,320,600
13.3000 13.5000 13.2550 13.4300 6,725,500
Weekend
Weekend
13.1200 13.2750 13.0400 13.2100 5,164,700
12.9900 13.2450 12.9500 13.0500 5,425,500
13.2700 13.3150 12.9000 13.0200 7,115,200
12.9900 13.3950 12.9700 13.2100 7,096,100
12.8200 13.0400 12.8200 12.9000 5,422,300
Weekend
Weekend
12.8700 13.0350 12.6800 12.6900 4,830,800
13.1200 13.3000 12.8200 12.9000 4,321,800
12.7400 13.1300 12.7100 13.1000 6,564,300
13.0100 13.0700 12.7200 12.8600 5,497,000
13.0700 13.1300 12.9350 13.0800 4,816,200
Weekend
Weekend
12.6700 13.0850 12.6200 13.0300 6,768,900
12.6500 12.9200 12.6400 12.7300 6,052,100
12.8000 13.0500 12.7600 12.8100 5,543,400
12.4000 12.9100 12.3800 12.7600 6,795,200
8 · 6-K Pre-market · 06:30 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
12.6300 12.6600 12.3700 12.5300 7,169,300
Weekend
Weekend
12.5200 12.6650 12.4100 12.6400 6,277,700
12.7900 12.8500 12.5800 12.6400 4,846,300
7 · 6-K Next filing day · accepted 08 Oct, 18:35 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
13.2500 13.2700 12.7500 12.8500 7,955,400
13.5000 13.5700 13.1600 13.2500 10,290,100
6 · 6-K After-hours · 17:11 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
14.3300 14.3900 13.5500 13.5700 17,524,900
Weekend
Weekend
14.5200 14.6400 14.3300 14.3500 4,997,300
14.6300 14.8100 14.6100 14.7000 4,058,000
14.9500 14.9500 14.7000 14.7700 5,385,200
15.1000 15.2450 14.9000 14.9300 5,110,100
14.6600 15.1000 14.6500 15.0400 5,734,000
Weekend
Weekend
14.7500 14.7800 14.6000 14.6300 4,264,600
15.0000 15.1350 14.7100 14.7200 4,708,800
15.1300 15.1600 14.9300 15.1300 5,355,200
15.2400 15.3750 15.1700 15.1800 4,329,900
15.2200 15.4100 15.1900 15.3000 4,245,800
Weekend
Weekend
15.4900 15.5900 15.2400 15.2400 10,325,900
15.5300 15.9200 15.5150 15.5200 5,910,100
15.7300 15.8400 15.5900 15.6000 4,037,400
15.8700 15.9560 15.6750 15.7400 4,070,700
15.7500 15.8900 15.7200 15.8300 3,692,900
Weekend
Weekend
15.8200 15.9050 15.7200 15.7800 4,082,800
15.6900 15.9400 15.6700 15.8600 5,518,600
15.6600 15.7700 15.5400 15.7100 5,066,800
15.5800 15.6500 15.4900 15.5800 4,674,600
16.0400 16.0900 15.5700 15.7100 6,670,400
Weekend
Weekend
16.0800 16.1300 15.8800 16.0700 4,610,100
15.9300 16.0200 15.7500 15.8600 6,173,700
16.1300 16.2000 15.9300 15.9300 4,599,300
15.9000 16.2050 15.9000 16.1100 4,650,900
No trading
Weekend
Weekend
16.6200 16.7500 16.1650 16.2100 7,096,700
16.5100 16.5500 16.2550 16.3300 6,472,900
16.1300 17.8000 16.0500 16.5300 9,469,500
15.5500 15.9900 15.5350 15.9900 11,343,600
15.3700 15.7200 15.3300 15.6500 8,444,500
Weekend
Weekend
15.4400 15.4900 15.2700 15.3700 5,040,000
15.0800 15.3900 14.9900 15.3400 6,820,800
15.3300 15.4000 15.0050 15.0700 7,561,400
15.0700 15.2300 15.0300 15.0900 6,745,100
14.5500 15.1800 14.5000 14.9500 9,743,800
Weekend
Weekend
14.0200 14.4150 13.8600 14.3000 4,496,700
5 · 6-K Next filing day · accepted 14 Aug, 19:02 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
14.0200 14.2600 13.6550 13.8900 8,107,500
4 · 6-K Pre-market · 09:07 ET REPORT OF FOREIGN PRIVATE ISSUER ↗ 3 · 6-K Next filing day · accepted 13 Aug, 21:35 ET REPORT OF FOREIGN PRIVATE ISSUER ↗ 2 · 6-K Next filing day · accepted 13 Aug, 21:08 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
14.3500 14.5800 14.1500 14.5500 4,085,500
14.3000 14.4900 13.5400 14.3800 4,499,100
14.2200 14.2500 14.0200 14.1400 3,504,700
Weekend
Weekend
14.0900 14.3000 14.0200 14.2900 4,354,500
14.0300 14.1350 13.8500 14.0400 2,610,700
14.0100 14.1100 13.7900 13.8200 3,042,800
13.9300 14.1100 13.8350 13.9200 2,490,400
13.8900 14.0300 13.8000 13.9300 2,605,700
Weekend
Weekend
13.9200 13.9590 13.7000 13.7300 3,418,500
1 · 6-K Pre-market · 08:10 ET REPORT OF FOREIGN PRIVATE ISSUER ↗
13.4000 13.8600 13.3700 13.8000 5,023,700
13.4300 13.6200 13.3000 13.4000 3,199,600
13.5500 13.6250 13.4800 13.5600 2,539,100
13.3800 13.8000 13.3400 13.4700 3,946,500
Weekend
Weekend
13.3500 13.4000 13.2600 13.3800 2,283,500
13.2000 13.4800 13.1800 13.3200 3,434,200
13.2800 13.4400 13.1000 13.4400 4,696,500
13.1700 13.4100 13.1600 13.1900 2,836,200

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.