JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	6.850	7.130	6.780	7.020	4.816	631,400
2023-03-06	6.980	7.000	6.700	6.850	4.699	353,400
2023-03-03	6.810	7.120	6.800	6.920	4.747	782,200
2023-03-02	6.710	6.840	6.590	6.590	4.521	352,200
2023-03-01	7.000	7.000	6.660	6.740	4.624	276,500
2023-02-28	6.870	7.100	6.870	6.970	4.781	374,600
2023-02-27	7.050	7.090	6.740	6.930	4.754	455,200
2023-02-24	7.170	7.320	7.040	7.050	4.836	195,400
2023-02-23	7.130	7.250	7.050	7.170	4.919	471,500
2023-02-22	7.080	7.330	7.080	7.150	4.905	280,400
2023-02-17	7.160	7.230	7.030	7.160	4.912	283,600
2023-02-16	7.130	7.300	7.040	7.160	4.912	409,400
2023-02-15	6.920	7.180	6.670	7.130	4.891	942,300
2023-02-14	6.830	7.000	6.690	6.840	4.692	524,300
2023-02-13	6.510	7.040	6.510	6.770	4.644	918,400
2023-02-10	6.040	6.570	5.950	6.510	4.466	455,100
2023-02-08	6.310	6.430	6.250	6.360	4.363	181,500
2023-02-07	6.410	6.460	6.220	6.300	4.322	332,400
2023-02-06	6.340	6.480	6.220	6.400	4.390	349,700
2023-02-03	6.520	6.530	6.300	6.380	4.377	597,100
2023-02-02	6.570	6.890	6.500	6.520	4.473	666,200
2023-02-01	6.440	6.660	6.390	6.570	4.507	210,800
2023-01-31	6.280	6.550	6.280	6.500	4.459	523,100
2023-01-30	6.200	6.410	6.200	6.290	4.315	267,200
2023-01-27	6.360	6.360	6.230	6.250	4.287	183,200
2023-01-26	6.200	6.370	6.200	6.300	4.322	336,500
2023-01-25	6.030	6.370	5.910	6.300	4.322	1,396,800
2023-01-24	5.610	6.110	5.600	6.050	4.150	1,180,000
2023-01-23	5.510	5.660	5.490	5.580	3.828	400,600
2023-01-20	5.660	5.770	5.470	5.510	3.780	1,081,300
2023-01-19	5.570	5.730	5.440	5.640	3.869	621,300
2023-01-18	5.600	5.780	5.550	5.590	3.835	788,500
2023-01-17	5.540	5.660	5.540	5.600	3.842	397,400
2023-01-16	5.600	5.660	5.490	5.500	3.773	422,100
2023-01-13	5.500	5.710	5.500	5.660	3.883	444,100
2023-01-12	5.700	5.820	5.530	5.610	3.848	261,400
2023-01-11	5.690	5.780	5.560	5.700	3.910	388,600
2023-01-10	5.370	5.640	5.200	5.630	3.862	586,500
2023-01-09	5.180	5.310	5.120	5.260	3.608	644,900
2023-01-06	5.240	5.310	5.150	5.200	3.567	546,500
2023-01-05	5.390	5.400	5.140	5.200	3.567	792,000
2023-01-04	5.160	5.260	5.010	5.260	3.608	676,600
2023-01-03	5.220	5.240	4.990	5.050	3.464	801,200
2023-01-02	5.510	5.520	5.100	5.150	3.533	968,300
2022-12-29	5.640	5.650	5.450	5.510	3.780	527,900
2022-12-28	5.490	5.610	5.420	5.610	3.848	895,100
2022-12-27	5.950	5.950	5.680	5.730	3.931	1,151,500
2022-12-26	5.930	6.040	5.780	5.890	3.878	469,800
2022-12-23	5.800	5.920	5.780	5.880	3.872	566,200
2022-12-22	5.750	5.840	5.670	5.750	3.786	707,000
2022-12-21	5.670	5.700	5.490	5.700	3.753	185,500
2022-12-20	5.420	5.670	5.370	5.590	3.681	553,200
2022-12-19	5.380	5.510	5.350	5.400	3.556	347,300
2022-12-16	5.340	5.440	5.300	5.350	3.523	374,900
2022-12-15	5.310	5.610	5.310	5.350	3.523	403,800
2022-12-14	5.420	5.470	5.250	5.350	3.523	394,900
2022-12-13	5.480	5.580	5.370	5.470	3.602	466,400
2022-12-12	5.680	5.720	5.420	5.470	3.602	520,200
2022-12-09	5.930	5.940	5.600	5.680	3.740	721,000
2022-12-08	6.010	6.090	5.780	5.890	3.878	1,430,100

← NewerPage 16 of 21 · 1,242 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.