B3 · J1EG34 · stock

Jacobs Solutions Inc. (J1EG34) stock price history

Every B3 trading session of Jacobs Solutions Inc. from Mar 25, 2021 to Sep 28, 2026: 1,377 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get J1EG34 data, free keyYear by year table

J1EG34 adjusted close, 2021 to 2026

J1EG34Jacobs Solutions Inc.
R$347.60+4.6% over one year
20222023202420252026
R$408.42
All time high, 2025
R$370.45
52 week high, R$347.60 low
1,377
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

J1EG34 key facts

  • Jacobs Solutions Inc. (J1EG34) closed at R$347.60 on Sep 28, 2026 on B3.
  • J1EG34's all time high close is R$408.42, set on Jan 24, 2025; its all time low close is R$198.34 on Jul 26, 2023.
  • J1EG34's 52 week range is R$347.60 to R$370.45.
  • J1EG34 returned +4.6% over the year to Sep 28, 2026 and +61.7% over five years.
  • Since Mar 25, 2021 J1EG34 returned +50%, +7.7% a year compounded.
  • J1EG34's deepest drawdown was -22.6% from Jan 30, 2025 to Apr 7, 2025.
  • DataCedar holds 1,377 daily sessions of J1EG34 history from Mar 25, 2021, adjusted for splits and dividends, served by the API under a key.

J1EG34 price chart, 2021 to 2026

J1EG34 adjusted close, Mar 25, 2021 to Sep 28, 2026R$198.76R$267.29R$335.82R$404.35202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

J1EG34 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+0.2%
6 months+0.4%
Year to date+4.4%
1 year+4.6%
3 years+69.2%
5 years+61.7%
10 yearsn/a
Since Mar 25, 2021+50.4%
Compound annual growth, 5.5 years+7.7%

J1EG34 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$408.42 on Jan 24, 2025
All time low close
R$198.34 on Jul 26, 2023
52 week high
R$370.45 on Feb 4, 2026
52 week low
R$347.60 on Sep 27, 2026
Deepest drawdown
-22.6% from Jan 30, 2025 to Apr 7, 2025, not yet recovered
Best single session
+48.6% on Sep 30, 2024
Worst single session
-14.1% on Apr 7, 2025
Volatility, 1 year annualised
10.3%
Sessions closing higher, 1 year
2%
Best calendar year
2024, +97%
Worst calendar year
2025, -18%

J1EG34 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 25, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$333.07R$370.45R$333.07R$347.60+4.4%446186
2025R$404.35R$408.42R$315.68R$333.07-17.6%2.2K250
2024R$205.26R$407.29R$200.79R$404.35+97.0%8K251
2023R$221.99R$239.53R$198.34R$205.26-7.5%948248
2022R$215.36R$239.91R$215.36R$221.99+3.1%8250
2021R$231.11R$245.92R$214.52R$215.36n/a1.6K192

J1EG34 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$347.600.0%
August 2026R$347.60+0.2%
July 2026R$346.960.0%
June 2026R$346.960.0%
May 2026R$346.96+0.2%
April 2026R$346.310.0%
March 2026R$346.310.0%
February 2026R$346.31+4.0%
January 2026R$333.070.0%
December 2025R$333.07+0.2%
November 2025R$332.460.0%
October 2025R$332.460.0%

About the J1EG34 data

Daily bars. 1,377 sessions from Mar 25, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 25, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/J1EG34/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • ITUB4 Itaú Unibanco Holding S.A.
  • J1BH34 J.B. Hunt Transport Services, Inc.
  • J1CI34 Johnson Controls International plc
  • J1EF34 Jefferies Financial Group Inc.
  • J2AZ34 Jazz Pharmaceuticals plc
  • J2BL34 Jabil Inc.
  • J2WA34 John Wiley & Sons, Inc.
  • JALL3 Jalles Machado S/A

Common questions

J1EG34 share price history

Start with any symbol.

Start free