JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	9.990	10.180	9.930	10.100	7.145	460,600
2024-05-22	10.340	10.380	9.950	10.000	7.075	383,100
2024-05-21	10.580	10.600	10.300	10.370	7.336	432,600
2024-05-20	10.550	10.810	10.400	10.550	7.464	805,600
2024-05-17	10.620	10.630	10.420	10.550	7.464	223,600
2024-05-16	10.540	10.650	10.450	10.600	7.499	303,500
2024-05-15	10.250	10.590	10.250	10.490	7.421	382,500
2024-05-14	10.330	10.480	10.260	10.300	7.287	168,700
2024-05-13	10.720	10.800	10.280	10.280	7.273	446,100
2024-05-10	10.670	11.150	10.580	10.720	7.584	735,100
2024-05-09	11.460	11.460	10.610	10.610	7.506	747,200
2024-05-08	12.030	12.040	11.260	11.480	8.122	870,800
2024-05-07	11.520	12.180	11.520	12.000	8.490	406,300
2024-05-06	12.000	12.000	11.570	11.570	8.185	343,300
2024-05-03	12.100	12.520	12.010	12.010	8.497	775,600
2024-05-02	11.630	12.240	11.630	11.830	8.369	1,164,500
2024-04-30	12.180	12.210	11.570	11.570	8.185	618,200
2024-04-29	12.000	12.300	11.860	12.300	8.702	221,000
2024-04-26	12.000	12.250	11.830	12.000	8.490	308,700
2024-04-25	12.000	12.200	11.910	11.990	8.483	647,300
2024-04-24	12.360	12.390	12.010	12.090	8.553	267,200
2024-04-23	12.130	12.540	12.000	12.430	8.794	249,000
2024-04-22	12.330	12.360	12.080	12.230	8.652	346,600
2024-04-19	12.080	12.500	12.080	12.430	8.794	267,700
2024-04-18	12.150	12.370	12.040	12.110	8.567	468,600
2024-04-17	11.970	12.310	11.760	12.070	8.539	575,300
2024-04-16	12.450	12.450	11.900	11.950	8.454	489,000
2024-04-15	13.220	13.220	12.450	12.500	8.843	551,900
2024-04-12	13.070	13.230	12.960	13.150	9.303	402,500
2024-04-11	13.070	13.170	12.930	13.160	9.310	379,000
2024-04-10	13.950	13.950	13.160	13.160	9.310	1,712,200
2024-04-09	13.850	14.080	13.590	13.890	9.827	934,100
2024-04-08	13.320	13.880	13.180	13.820	9.777	842,900
2024-04-05	12.620	13.250	12.620	13.180	9.324	802,800
2024-04-04	12.240	12.970	12.220	12.600	8.914	653,000
2024-04-03	11.980	12.240	11.900	12.130	8.582	269,200
2024-04-02	12.270	12.270	11.880	11.980	8.475	194,800
2024-04-01	12.380	12.490	12.140	12.200	8.631	525,800
2024-03-28	11.770	12.700	11.400	12.440	8.801	1,346,100
2024-03-27	12.120	12.180	11.730	11.770	8.327	766,800
2024-03-26	11.910	12.340	11.840	12.200	8.631	414,900
2024-03-25	12.340	12.420	11.920	11.930	8.440	185,700
2024-03-22	12.970	12.970	12.250	12.250	8.666	292,100
2024-03-21	12.490	12.950	12.450	12.880	9.112	294,900
2024-03-20	12.690	12.690	11.760	12.360	8.744	1,231,700
2024-03-19	12.130	12.550	11.900	12.550	8.879	276,200
2024-03-18	11.850	12.150	11.800	12.140	8.589	276,000
2024-03-15	11.910	12.070	11.850	11.900	8.419	548,800
2024-03-14	12.270	12.300	11.700	11.850	8.383	777,300
2024-03-13	12.220	12.300	12.110	12.270	8.681	275,500
2024-03-12	12.340	12.340	12.020	12.230	8.652	179,100
2024-03-11	12.260	12.350	12.000	12.200	8.631	221,300
2024-03-08	12.000	12.400	11.840	12.280	8.688	359,200
2024-03-07	12.100	12.100	11.900	12.040	8.518	187,800
2024-03-06	12.100	12.200	11.950	12.080	8.546	149,600
2024-03-05	11.900	12.140	11.900	12.100	8.560	233,200
2024-03-04	11.820	12.090	11.780	11.860	8.391	283,700
2024-03-01	11.870	11.980	11.820	11.820	8.362	507,300
2024-02-29	11.890	12.070	11.610	11.860	8.391	1,845,400
2024-02-28	12.230	12.230	11.700	11.890	8.412	256,700

← NewerPage 11 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.