JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	6.070	6.250	6.010	6.130	4.036	409,200
2022-09-08	6.090	6.110	5.960	6.040	3.977	604,200
2022-09-06	6.150	6.210	5.930	6.020	3.964	484,400
2022-09-05	6.030	6.100	5.910	6.100	4.017	459,800
2022-09-02	6.200	6.200	5.900	6.010	3.957	296,400
2022-09-01	6.490	6.490	6.040	6.080	4.003	1,315,300
2022-08-31	6.460	6.490	6.240	6.400	4.214	583,800
2022-08-30	6.460	6.540	6.230	6.420	4.227	288,500
2022-08-29	6.390	6.490	6.230	6.460	4.254	228,500
2022-08-26	6.450	6.460	6.220	6.380	4.201	198,300
2022-08-25	6.380	6.470	6.310	6.400	4.214	396,800
2022-08-24	6.270	6.390	6.190	6.340	4.175	302,800
2022-08-23	6.300	6.360	6.180	6.230	4.102	282,100
2022-08-22	6.390	6.390	6.110	6.260	4.122	321,800
2022-08-19	6.450	6.450	6.130	6.390	4.208	499,700
2022-08-18	6.390	6.450	6.210	6.410	4.221	590,700
2022-08-17	6.180	6.380	6.030	6.370	4.194	657,300
2022-08-16	6.500	6.500	6.060	6.140	4.043	542,900
2022-08-15	6.500	6.590	6.460	6.500	4.280	402,100
2022-08-12	6.430	6.620	6.350	6.620	4.359	374,200
2022-08-11	6.490	6.540	6.330	6.390	4.208	578,300
2022-08-10	6.070	6.490	6.010	6.470	4.260	693,600
2022-08-09	5.960	6.120	5.800	5.950	3.918	362,000
2022-08-08	6.030	6.100	5.900	6.030	3.970	528,200
2022-08-05	5.980	6.130	5.860	6.020	3.964	588,600
2022-08-04	5.510	6.060	5.480	6.020	3.964	1,717,800
2022-08-03	5.150	5.480	5.140	5.480	3.608	726,200
2022-08-02	5.010	5.150	4.860	5.070	3.338	222,600
2022-08-01	5.060	5.210	5.010	5.020	3.305	299,000
2022-07-29	5.000	5.090	4.990	5.090	3.352	160,300
2022-07-28	4.950	5.090	4.900	5.040	3.319	314,600
2022-07-27	4.740	4.960	4.670	4.950	3.259	453,400
2022-07-26	4.980	5.030	4.640	4.640	3.055	386,500
2022-07-25	5.040	5.040	4.870	4.920	3.240	337,200
2022-07-22	4.970	5.030	4.780	5.000	3.292	519,900
2022-07-21	4.890	4.970	4.740	4.950	3.259	1,136,800
2022-07-20	4.670	4.850	4.580	4.850	3.193	369,000
2022-07-19	4.650	4.690	4.570	4.680	3.082	303,200
2022-07-18	4.690	4.710	4.500	4.570	3.009	430,900
2022-07-15	4.590	4.650	4.480	4.600	3.029	254,400
2022-07-14	4.490	4.590	4.400	4.590	3.022	873,500
2022-07-13	4.410	4.570	4.380	4.500	2.963	853,100
2022-07-12	4.600	4.600	4.430	4.530	2.983	1,059,700
2022-07-11	4.850	4.870	4.600	4.600	3.029	586,500
2022-07-08	4.950	4.990	4.800	4.880	3.213	584,700
2022-07-07	5.000	5.080	4.870	4.880	3.213	691,600
2022-07-06	4.910	5.020	4.810	4.920	3.240	672,700
2022-07-05	4.990	4.990	4.780	4.860	3.200	468,700
2022-07-04	4.980	5.100	4.950	4.990	3.286	306,200
2022-07-01	5.090	5.090	4.930	4.970	3.273	379,600
2022-06-30	5.050	5.150	4.970	5.120	3.371	415,400
2022-06-29	5.110	5.160	4.950	5.160	3.398	568,800
2022-06-28	5.290	5.310	5.000	5.110	3.365	453,700
2022-06-27	5.260	5.340	5.210	5.280	3.477	400,400
2022-06-24	5.340	5.360	5.140	5.240	3.450	389,900
2022-06-23	5.220	5.360	5.130	5.240	3.450	888,600
2022-06-22	5.320	5.420	5.180	5.180	3.411	406,900
2022-06-21	5.510	5.570	5.280	5.390	3.549	330,100
2022-06-20	5.520	5.550	5.370	5.500	3.621	347,600
2022-06-17	5.430	5.520	5.320	5.500	3.621	206,400

← NewerPage 18 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.