JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.240	9.750	9.180	9.750	6.688	663,300
2023-11-27	9.280	9.360	9.040	9.260	6.352	518,500
2023-11-24	9.340	9.570	9.180	9.290	6.373	379,000
2023-11-23	9.060	9.520	9.050	9.350	6.414	376,500
2023-11-22	9.260	9.580	9.060	9.060	6.215	291,500
2023-11-21	9.230	9.400	9.040	9.200	6.311	548,000
2023-11-20	9.150	9.640	9.000	9.350	6.414	813,500
2023-11-17	9.330	9.400	9.000	9.160	6.284	237,800
2023-11-16	9.310	9.560	9.200	9.300	6.380	713,100
2023-11-14	9.110	9.490	9.110	9.390	6.441	798,900
2023-11-13	8.960	9.250	8.940	9.150	6.277	790,800
2023-11-10	8.780	9.220	8.770	9.040	6.201	799,200
2023-11-09	8.800	9.020	8.730	8.770	6.016	342,100
2023-11-08	8.870	9.140	8.760	8.810	6.044	366,100
2023-11-07	8.890	9.090	8.450	8.720	5.982	679,600
2023-11-06	8.690	9.290	8.530	8.790	6.030	1,579,900
2023-11-03	8.480	8.730	8.330	8.650	5.934	207,100
2023-11-01	8.410	8.430	8.230	8.240	5.653	258,900
2023-10-31	8.430	8.430	8.210	8.410	5.769	75,800
2023-10-30	8.610	8.610	8.220	8.330	5.714	207,300
2023-10-27	8.830	8.930	8.500	8.500	5.831	164,700
2023-10-26	8.660	8.790	8.630	8.710	5.975	74,100
2023-10-25	8.870	8.870	8.500	8.610	5.906	116,900
2023-10-24	9.000	9.000	8.630	8.800	6.037	113,500
2023-10-23	8.730	9.020	8.650	8.820	6.050	188,200
2023-10-20	8.610	8.950	8.330	8.720	5.982	274,500
2023-10-19	8.400	8.720	8.310	8.600	5.900	279,600
2023-10-18	8.440	8.440	8.050	8.360	5.735	308,900
2023-10-17	8.210	8.450	8.140	8.450	5.797	208,200
2023-10-16	8.790	8.800	8.080	8.270	5.673	817,700
2023-10-13	8.900	8.900	8.520	8.790	6.030	343,500
2023-10-11	8.690	8.850	8.630	8.850	6.071	193,300
2023-10-10	8.320	8.700	8.270	8.700	5.968	209,800
2023-10-09	8.120	8.300	7.990	8.300	5.694	126,900
2023-10-06	8.060	8.160	7.770	8.150	5.591	328,000
2023-10-05	8.160	8.230	8.000	8.160	5.598	188,200
2023-10-04	8.070	8.160	8.000	8.160	5.598	162,500
2023-10-03	8.100	8.310	7.960	8.060	5.529	224,300
2023-10-02	8.370	8.570	8.160	8.160	5.598	180,400
2023-09-29	8.270	8.590	8.270	8.470	5.810	92,900
2023-09-28	8.150	8.290	8.030	8.290	5.687	154,300
2023-09-27	8.330	8.400	8.020	8.150	5.591	102,600
2023-09-26	8.400	8.460	8.210	8.250	5.659	115,300
2023-09-25	8.440	8.520	8.270	8.440	5.790	329,900
2023-09-22	8.620	8.670	8.460	8.460	5.804	140,800
2023-09-21	8.730	8.790	8.560	8.650	5.934	212,300
2023-09-20	8.600	8.940	8.600	8.830	6.057	126,100
2023-09-19	8.700	8.730	8.530	8.600	5.900	106,800
2023-09-18	8.800	8.860	8.500	8.710	5.975	201,600
2023-09-15	8.890	8.890	8.660	8.850	6.071	77,700
2023-09-14	8.870	8.970	8.800	8.890	6.098	109,900
2023-09-13	8.950	9.070	8.820	8.870	6.085	213,800
2023-09-12	8.680	8.920	8.580	8.920	6.119	100,400
2023-09-11	8.460	8.670	8.390	8.630	5.920	155,800
2023-09-08	8.490	8.530	8.350	8.420	5.776	195,400
2023-09-06	8.610	8.690	8.390	8.390	5.755	141,900
2023-09-05	8.950	8.950	8.510	8.610	5.906	231,000
2023-09-04	9.000	9.000	8.810	8.930	6.126	151,900
2023-09-01	8.760	9.050	8.710	8.930	6.126	153,700
2023-08-31	8.960	8.960	8.620	8.650	5.934	196,700

← NewerPage 13 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.