JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	5.920	6.200	5.900	6.130	4.036	277,200
2022-12-06	5.930	6.060	5.820	5.950	3.918	353,600
2022-12-05	6.070	6.070	5.850	5.890	3.878	331,700
2022-12-02	6.040	6.150	6.010	6.020	3.964	289,600
2022-12-01	6.050	6.090	5.960	6.020	3.964	219,300
2022-11-30	6.050	6.120	5.820	6.060	3.990	633,100
2022-11-29	5.930	6.120	5.910	6.050	3.984	340,800
2022-11-28	5.950	6.020	5.850	5.890	3.878	370,600
2022-11-25	6.140	6.140	5.910	6.020	3.964	355,100
2022-11-24	5.720	6.190	5.720	6.130	4.036	379,100
2022-11-23	5.670	5.780	5.580	5.710	3.760	398,700
2022-11-22	5.930	5.960	5.590	5.700	3.753	1,994,800
2022-11-21	5.910	5.980	5.640	5.930	3.905	608,100
2022-11-18	6.200	6.350	5.850	5.910	3.891	482,500
2022-11-17	6.450	6.450	5.850	6.060	3.990	1,988,600
2022-11-16	6.880	6.880	6.270	6.360	4.188	511,100
2022-11-14	6.680	7.060	6.680	6.950	4.576	575,100
2022-11-11	7.030	7.070	6.640	6.680	4.398	651,800
2022-11-10	7.620	7.640	6.930	7.010	4.616	596,700
2022-11-09	8.090	8.090	7.550	7.600	5.004	556,600
2022-11-08	7.910	8.150	7.800	8.020	5.281	391,300
2022-11-07	8.030	8.220	7.810	7.880	5.189	552,400
2022-11-04	8.200	8.270	7.810	8.110	5.340	802,900
2022-11-03	7.580	8.100	7.550	7.960	5.241	672,100
2022-11-01	7.520	7.800	7.330	7.640	5.031	990,100
2022-10-31	7.200	7.680	7.040	7.630	5.024	720,500
2022-10-28	6.990	7.360	6.930	7.270	4.787	700,600
2022-10-27	6.320	7.080	6.320	7.000	4.609	834,500
2022-10-26	6.430	6.540	6.330	6.390	4.208	507,300
2022-10-25	6.430	6.700	6.280	6.450	4.247	340,100
2022-10-24	6.410	6.650	6.390	6.490	4.273	248,800
2022-10-21	6.250	6.690	6.250	6.500	4.280	514,400
2022-10-20	6.420	6.460	6.230	6.330	4.168	638,200
2022-10-19	6.170	6.400	6.100	6.370	4.194	627,400
2022-10-18	6.000	6.150	5.860	6.090	4.010	741,700
2022-10-17	5.880	5.980	5.820	5.900	3.885	399,700
2022-10-14	5.800	5.910	5.730	5.800	3.819	341,700
2022-10-13	5.780	5.830	5.560	5.800	3.819	710,800
2022-10-11	5.750	5.810	5.700	5.800	3.819	269,200
2022-10-10	5.880	5.910	5.710	5.760	3.793	186,100
2022-10-07	5.900	5.970	5.810	5.870	3.865	286,100
2022-10-06	5.820	5.970	5.750	5.950	3.918	784,600
2022-10-05	5.600	5.810	5.600	5.810	3.826	264,200
2022-10-04	5.700	5.750	5.590	5.700	3.753	452,800
2022-10-03	5.600	5.740	5.560	5.630	3.707	587,800
2022-09-30	5.350	5.570	5.330	5.540	3.648	346,300
2022-09-29	5.520	5.520	5.190	5.420	3.569	655,400
2022-09-28	5.510	5.560	5.420	5.530	3.641	318,100
2022-09-27	5.720	5.780	5.480	5.480	3.608	419,600
2022-09-26	5.850	5.850	5.590	5.670	3.733	395,400
2022-09-23	5.640	5.800	5.580	5.800	3.819	436,200
2022-09-22	5.700	5.800	5.540	5.740	3.780	514,500
2022-09-21	5.660	5.900	5.560	5.660	3.727	923,600
2022-09-20	5.680	5.720	5.540	5.630	3.707	236,400
2022-09-19	5.650	5.750	5.570	5.650	3.720	241,800
2022-09-16	5.720	5.780	5.620	5.680	3.740	261,700
2022-09-15	5.870	5.910	5.740	5.800	3.819	364,100
2022-09-14	6.000	6.000	5.750	5.900	3.885	570,300
2022-09-13	6.090	6.200	5.940	5.940	3.911	277,400
2022-09-12	6.130	6.270	6.100	6.220	4.096	303,200

← NewerPage 17 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.