JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.510	8.730	8.420	8.730	5.989	417,900
2023-06-02	8.580	8.640	8.380	8.420	5.776	273,400
2023-06-01	8.120	8.410	8.100	8.400	5.762	405,500
2023-05-31	8.280	8.320	8.110	8.170	5.605	216,100
2023-05-30	8.520	8.770	8.270	8.280	5.680	382,100
2023-05-29	7.990	8.600	7.880	8.590	5.893	523,900
2023-05-26	7.870	7.950	7.620	7.800	5.351	648,700
2023-05-25	7.970	8.100	7.790	7.850	5.385	221,700
2023-05-24	7.840	7.920	7.800	7.800	5.351	117,700
2023-05-23	7.870	8.070	7.780	7.880	5.406	281,400
2023-05-22	8.070	8.230	7.890	7.920	5.433	366,900
2023-05-19	8.000	8.130	7.820	8.110	5.563	372,900
2023-05-18	7.890	7.970	7.860	7.940	5.447	144,200
2023-05-17	7.820	7.890	7.800	7.870	5.399	141,200
2023-05-16	7.950	8.000	7.800	7.800	5.351	142,600
2023-05-15	7.840	7.940	7.770	7.940	5.447	317,400
2023-05-12	8.000	8.060	7.840	7.840	5.378	790,900
2023-05-11	7.800	8.000	7.770	8.000	5.488	285,600
2023-05-10	7.930	8.080	7.830	7.880	5.406	177,100
2023-05-09	7.790	7.940	7.720	7.940	5.447	263,200
2023-05-08	7.600	7.940	7.570	7.820	5.364	1,232,600
2023-05-05	7.260	7.710	7.080	7.550	5.179	1,295,100
2023-05-04	7.370	7.630	7.180	7.210	4.946	637,500
2023-05-03	7.170	7.510	7.030	7.510	5.152	293,900
2023-05-02	7.500	7.500	6.970	7.170	4.919	337,400
2023-04-28	7.120	7.280	6.610	7.200	4.939	1,024,500
2023-04-27	7.240	7.450	7.080	7.130	4.891	456,100
2023-04-26	7.120	7.330	7.110	7.310	5.015	270,900
2023-04-25	7.250	7.280	7.030	7.150	4.905	290,500
2023-04-24	7.360	7.430	7.230	7.250	4.973	165,100
2023-04-20	7.100	7.470	7.020	7.420	5.090	558,400
2023-04-19	7.300	7.310	6.980	7.050	4.836	328,300
2023-04-18	7.570	7.700	7.310	7.350	5.042	291,600
2023-04-17	7.360	7.600	7.290	7.530	5.166	318,600
2023-04-14	7.330	7.520	7.060	7.360	5.049	437,300
2023-04-13	7.030	7.350	6.980	7.280	4.994	548,900
2023-04-12	6.850	7.150	6.850	7.020	4.816	478,500
2023-04-11	6.560	6.870	6.500	6.800	4.665	319,000
2023-04-10	6.540	6.620	6.440	6.500	4.459	426,600
2023-04-05	6.670	6.700	6.420	6.490	4.452	291,300
2023-04-04	6.580	6.820	6.530	6.620	4.541	267,200
2023-04-03	6.670	6.670	6.460	6.500	4.459	439,900
2023-03-31	6.720	6.850	6.560	6.600	4.528	315,300
2023-03-30	6.640	6.690	6.500	6.620	4.541	362,600
2023-03-29	6.550	6.610	6.250	6.400	4.390	297,700
2023-03-28	6.460	6.640	6.390	6.550	4.493	430,300
2023-03-27	6.370	6.650	6.370	6.520	4.473	293,200
2023-03-24	6.320	6.380	6.210	6.320	4.335	403,400
2023-03-23	6.600	6.780	6.250	6.300	4.322	396,200
2023-03-22	6.490	6.750	6.490	6.600	4.528	676,300
2023-03-21	6.470	6.620	6.410	6.510	4.466	595,900
2023-03-20	6.970	6.980	6.280	6.410	4.397	1,045,600
2023-03-17	7.400	7.420	6.940	6.940	4.761	569,100
2023-03-16	7.300	7.580	7.290	7.440	5.104	520,100
2023-03-15	7.230	7.560	7.050	7.360	5.049	518,800
2023-03-14	7.480	7.620	7.180	7.230	4.960	233,600
2023-03-13	7.410	7.620	7.350	7.480	5.131	331,100
2023-03-10	7.680	7.680	7.410	7.540	5.172	325,400
2023-03-09	7.530	7.830	7.490	7.680	5.268	462,600
2023-03-08	7.050	7.560	6.980	7.490	5.138	931,300

← NewerPage 15 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.