JSL S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	9.200	9.300	9.110	9.200	6.509	433,800
2024-08-15	9.250	9.330	9.090	9.090	6.431	407,700
2024-08-14	9.030	9.350	8.960	9.250	6.544	376,900
2024-08-13	9.230	9.300	8.860	9.020	6.381	776,500
2024-08-12	8.980	9.250	8.930	9.100	6.438	450,000
2024-08-09	8.860	9.110	8.700	8.980	6.353	890,600
2024-08-08	9.000	9.000	8.240	8.850	6.261	984,700
2024-08-07	9.010	9.340	8.920	9.060	6.410	860,700
2024-08-06	9.510	9.510	9.000	9.040	6.395	527,300
2024-08-05	9.260	9.440	9.090	9.440	6.678	226,600
2024-08-02	9.500	9.570	9.240	9.570	6.770	226,200
2024-08-01	9.340	9.760	9.320	9.350	6.615	385,000
2024-07-31	9.080	9.510	9.000	9.450	6.686	275,900
2024-07-30	9.370	9.370	8.990	9.000	6.367	148,000
2024-07-29	9.650	9.750	9.310	9.370	6.629	154,900
2024-07-26	9.550	9.740	9.430	9.610	6.799	198,500
2024-07-25	9.710	9.710	9.410	9.510	6.728	327,800
2024-07-24	9.700	9.760	9.530	9.720	6.877	316,400
2024-07-23	9.890	9.930	9.640	9.700	6.862	208,900
2024-07-22	9.970	10.040	9.780	9.870	6.983	254,800
2024-07-19	9.850	10.020	9.720	9.980	7.061	257,900
2024-07-18	10.250	10.330	9.610	9.710	6.869	909,200
2024-07-17	10.090	10.380	9.990	10.320	7.301	229,200
2024-07-16	10.110	10.200	9.980	10.090	7.138	128,000
2024-07-15	10.230	10.230	9.980	10.070	7.124	111,200
2024-07-12	10.520	10.560	10.060	10.070	7.124	318,100
2024-07-11	9.850	10.570	9.850	10.450	7.393	606,900
2024-07-10	9.810	9.940	9.630	9.790	6.926	699,100
2024-07-09	9.830	9.850	9.580	9.750	6.898	534,700
2024-07-08	10.070	10.070	9.720	9.730	6.884	518,200
2024-07-05	10.210	10.270	9.950	9.990	7.068	269,700
2024-07-04	9.850	10.200	9.790	10.120	7.160	486,900
2024-07-03	9.390	9.750	9.390	9.730	6.884	420,600
2024-07-02	9.300	9.460	9.260	9.400	6.650	304,600
2024-07-01	9.400	9.500	9.240	9.360	6.622	223,100
2024-06-28	9.420	9.580	9.290	9.400	6.650	422,500
2024-06-27	9.410	9.520	9.260	9.500	6.721	255,600
2024-06-26	9.420	9.430	9.280	9.300	6.579	179,700
2024-06-25	9.380	9.550	9.350	9.400	6.650	447,700
2024-06-24	9.370	9.490	9.250	9.430	6.671	530,100
2024-06-21	9.210	9.440	9.150	9.440	6.678	231,200
2024-06-20	9.150	9.360	9.100	9.150	6.473	473,800
2024-06-19	9.040	9.140	8.930	9.140	6.466	109,100
2024-06-18	8.860	9.100	8.750	9.060	6.410	275,800
2024-06-17	9.060	9.060	8.810	8.890	6.289	349,500
2024-06-14	8.940	9.070	8.890	9.060	6.410	586,500
2024-06-13	9.370	9.370	8.940	8.980	6.353	468,500
2024-06-12	9.550	9.800	9.360	9.370	6.629	266,900
2024-06-11	9.550	9.630	9.420	9.550	6.756	691,400
2024-06-10	9.730	9.750	9.430	9.550	6.756	732,600
2024-06-07	10.000	10.050	9.700	9.720	6.877	475,800
2024-06-06	10.100	10.350	10.040	10.070	7.124	403,100
2024-06-05	9.950	10.130	9.890	10.070	7.124	253,600
2024-06-04	10.120	10.120	9.850	9.900	7.004	524,600
2024-06-03	10.310	10.460	9.960	10.050	7.110	633,300
2024-05-31	10.180	10.520	10.130	10.500	7.428	440,800
2024-05-29	10.200	10.220	9.990	10.170	7.195	409,600
2024-05-28	10.010	10.370	10.010	10.210	7.223	366,700
2024-05-27	10.120	10.120	9.960	10.000	7.075	131,200
2024-05-24	10.100	10.200	10.030	10.070	7.124	291,800

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	1.9115 BRL
2024-12-26	0.4205 BRL
2023-12-06	0.3169 BRL
2022-12-27	0.2361 BRL
2022-05-05	0.2161 BRL
2022-04-28	0.0907 BRL
2021-12-23	0.1591 BRL
2021-04-29	0.0793 BRL
2021-01-06	0.0555 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.