JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.150	9.150	8.950	8.980	6.160	182,100
2023-08-29	9.190	9.190	8.960	9.100	6.243	160,900
2023-08-28	9.310	9.310	8.980	9.110	6.249	215,700
2023-08-25	9.550	9.600	9.210	9.310	6.387	159,800
2023-08-24	9.860	9.860	9.440	9.460	6.490	201,800
2023-08-23	9.660	9.830	9.530	9.830	6.743	135,600
2023-08-22	9.460	9.650	9.300	9.650	6.620	231,600
2023-08-21	9.600	9.600	9.300	9.460	6.490	231,400
2023-08-18	9.510	9.650	9.440	9.580	6.572	229,100
2023-08-17	10.070	10.080	9.450	9.520	6.531	197,300
2023-08-16	10.000	10.300	9.960	9.960	6.832	131,000
2023-08-15	10.210	10.250	9.940	10.100	6.929	100,500
2023-08-14	10.790	10.790	10.180	10.240	7.025	273,400
2023-08-11	10.540	10.770	10.500	10.630	7.292	215,500
2023-08-10	10.280	10.670	10.260	10.480	7.189	186,200
2023-08-09	10.280	10.350	10.110	10.280	7.052	130,100
2023-08-08	10.400	10.500	9.950	10.290	7.059	328,800
2023-08-07	10.300	10.380	9.780	10.120	6.942	206,100
2023-08-04	10.230	10.420	10.010	10.280	7.052	121,200
2023-08-03	9.900	10.190	9.880	10.180	6.983	298,300
2023-08-02	9.920	10.000	9.540	9.780	6.709	373,600
2023-08-01	9.890	10.030	9.700	10.030	6.881	187,000
2023-07-31	9.600	9.850	9.540	9.850	6.757	199,400
2023-07-28	9.580	9.590	9.340	9.550	6.551	199,400
2023-07-27	9.600	9.640	9.250	9.450	6.483	255,500
2023-07-26	9.450	9.550	9.340	9.550	6.551	179,100
2023-07-25	9.460	9.600	9.390	9.450	6.483	110,400
2023-07-24	9.400	9.450	9.230	9.410	6.455	89,400
2023-07-21	9.310	9.400	9.290	9.300	6.380	69,300
2023-07-20	9.300	9.400	9.150	9.340	6.407	138,200
2023-07-19	9.410	9.410	9.120	9.280	6.366	112,400
2023-07-18	9.100	9.670	9.050	9.410	6.455	313,500
2023-07-17	8.900	9.130	8.810	9.050	6.208	229,600
2023-07-14	9.080	9.190	8.780	8.920	6.119	275,200
2023-07-13	8.540	9.480	8.460	9.020	6.188	1,806,000
2023-07-12	8.590	8.680	8.370	8.380	5.749	182,000
2023-07-11	8.810	8.850	8.310	8.590	5.893	295,100
2023-07-10	8.960	8.960	8.760	8.880	6.092	273,500
2023-07-07	8.720	9.000	8.670	8.940	6.133	217,800
2023-07-06	8.990	8.990	8.600	8.700	5.968	116,500
2023-07-05	9.180	9.180	8.920	8.990	6.167	120,500
2023-07-04	9.400	9.400	9.070	9.140	6.270	219,000
2023-07-03	8.820	9.390	8.750	9.390	6.441	480,700
2023-06-30	8.400	8.850	8.350	8.850	6.071	452,500
2023-06-29	8.200	8.340	8.110	8.340	5.721	128,800
2023-06-28	8.510	8.540	8.030	8.200	5.625	461,700
2023-06-27	8.690	8.740	8.310	8.460	5.804	338,700
2023-06-26	8.580	8.670	8.400	8.670	5.948	277,100
2023-06-23	8.450	8.750	8.420	8.550	5.865	273,100
2023-06-22	8.700	8.700	8.360	8.630	5.920	136,300
2023-06-21	8.870	8.870	8.510	8.700	5.968	227,000
2023-06-20	9.040	9.070	8.810	8.830	6.057	99,400
2023-06-19	9.000	9.300	8.940	9.060	6.215	237,600
2023-06-16	8.700	9.040	8.600	9.000	6.174	641,500
2023-06-15	8.710	8.720	8.560	8.670	5.948	234,400
2023-06-14	8.720	8.810	8.540	8.710	5.975	201,500
2023-06-13	8.770	8.800	8.680	8.700	5.968	360,300
2023-06-12	9.020	9.030	8.740	8.750	6.002	179,400
2023-06-09	9.000	9.170	8.940	8.950	6.140	292,700
2023-06-07	8.770	9.080	8.730	9.000	6.174	1,089,800

← NewerPage 14 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.