JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.590	12.220	11.590	12.220	8.645	420,800
2024-02-26	11.800	11.800	11.590	11.590	8.200	382,300
2024-02-23	11.830	12.000	11.610	11.750	8.313	225,600
2024-02-22	11.350	11.900	11.220	11.830	8.369	406,200
2024-02-21	11.330	11.470	11.160	11.320	8.009	299,700
2024-02-20	10.630	11.300	10.590	11.300	7.994	564,700
2024-02-19	10.800	10.800	10.600	10.660	7.542	130,400
2024-02-16	10.850	10.850	10.650	10.750	7.605	331,100
2024-02-15	10.670	10.840	10.650	10.710	7.577	306,100
2024-02-14	10.510	10.640	10.500	10.600	7.499	181,000
2024-02-09	10.610	10.690	10.500	10.510	7.435	208,700
2024-02-08	10.890	10.900	10.450	10.720	7.584	278,800
2024-02-07	10.710	10.910	10.570	10.890	7.704	305,500
2024-02-06	10.500	10.750	10.450	10.750	7.605	224,900
2024-02-05	10.750	10.800	10.410	10.500	7.428	640,700
2024-02-02	10.910	10.960	10.570	10.750	7.605	289,100
2024-02-01	10.930	11.150	10.800	10.840	7.669	520,800
2024-01-31	10.880	11.150	10.760	10.920	7.726	602,100
2024-01-30	10.670	10.880	10.550	10.880	7.697	406,600
2024-01-29	11.060	11.060	10.640	10.780	7.626	227,100
2024-01-26	11.170	11.250	10.980	11.060	7.825	105,000
2024-01-25	11.210	11.350	11.170	11.180	7.909	185,200
2024-01-24	11.360	11.570	11.220	11.290	7.987	561,600
2024-01-23	11.200	11.470	11.200	11.350	8.030	169,000
2024-01-22	11.610	11.770	10.960	11.130	7.874	527,600
2024-01-19	11.900	11.900	11.420	11.620	8.221	1,597,500
2024-01-18	12.270	12.340	11.500	11.890	8.412	474,800
2024-01-17	12.700	12.700	11.970	12.260	8.674	415,100
2024-01-16	13.030	13.030	12.480	12.590	8.907	259,100
2024-01-15	12.770	13.040	12.660	13.040	9.225	182,000
2024-01-12	12.720	13.000	12.620	12.780	9.041	159,700
2024-01-11	13.200	13.280	12.650	12.650	8.949	311,200
2024-01-10	13.080	13.380	13.060	13.200	9.339	339,900
2024-01-09	12.980	13.120	12.560	13.080	9.254	294,400
2024-01-08	13.050	13.150	12.770	12.890	9.119	282,000
2024-01-05	12.890	13.150	12.740	13.050	9.232	237,700
2024-01-04	12.780	13.110	12.630	12.800	9.056	400,800
2024-01-03	12.850	13.330	12.540	12.950	9.162	708,500
2024-01-02	12.420	12.980	12.420	12.670	8.964	728,100
2023-12-28	12.210	12.570	12.200	12.450	8.808	596,400
2023-12-27	11.970	12.340	11.850	12.340	8.730	540,100
2023-12-26	11.730	12.000	11.660	12.000	8.490	5,991,500
2023-12-22	11.530	11.740	11.400	11.730	8.299	7,715,200
2023-12-21	11.640	11.680	11.500	11.520	8.150	165,800
2023-12-20	11.320	11.630	11.240	11.630	8.228	159,500
2023-12-19	11.600	11.600	11.390	11.460	8.108	162,900
2023-12-18	11.500	11.680	11.400	11.520	8.150	234,300
2023-12-15	11.510	11.610	11.310	11.500	8.136	175,300
2023-12-14	11.530	11.830	11.340	11.610	8.214	551,900
2023-12-13	11.320	11.700	11.190	11.700	8.277	371,100
2023-12-12	11.020	11.610	10.900	11.320	8.009	438,400
2023-12-11	11.000	11.150	10.990	11.060	7.825	127,400
2023-12-08	11.220	11.380	10.960	11.090	7.846	165,700
2023-12-07	10.870	11.280	10.730	11.230	7.945	634,600
2023-12-06	10.500	11.370	10.450	11.300	7.994	1,353,900
2023-12-05	10.450	10.720	10.320	10.440	7.162	377,700
2023-12-04	10.380	10.640	10.300	10.390	7.127	1,118,700
2023-12-01	9.970	10.400	9.900	10.380	7.121	388,200
2023-11-30	9.940	10.110	9.610	9.970	6.839	819,800
2023-11-29	9.800	9.980	9.480	9.730	6.675	397,000

← NewerPage 12 of 21 · 1,247 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.