JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	5.510	5.660	5.400	5.580	3.674	445,000
2022-06-14	5.500	5.510	5.350	5.480	3.608	312,000
2022-06-13	5.770	5.790	5.420	5.450	3.589	478,300
2022-06-10	6.000	6.020	5.820	5.900	3.885	253,000
2022-06-09	5.990	6.120	5.920	6.020	3.964	399,600
2022-06-08	5.990	6.080	5.880	6.020	3.964	702,300
2022-06-07	6.060	6.130	5.940	6.040	3.977	209,300
2022-06-06	6.370	6.380	6.070	6.100	4.017	244,900
2022-06-03	6.600	6.670	6.290	6.380	4.201	285,000
2022-06-02	6.740	6.780	6.520	6.590	4.339	554,700
2022-06-01	6.510	6.820	6.400	6.670	4.392	417,600
2022-05-31	6.690	6.690	6.460	6.560	4.319	401,700
2022-05-30	6.650	6.800	6.320	6.660	4.385	439,700
2022-05-27	6.390	6.600	6.300	6.600	4.346	381,100
2022-05-26	6.190	6.310	6.100	6.270	4.128	267,800
2022-05-25	6.140	6.210	5.990	6.200	4.082	289,400
2022-05-24	5.950	6.120	5.830	6.110	4.023	375,200
2022-05-23	6.030	6.240	5.960	6.070	3.997	822,900
2022-05-20	5.920	6.050	5.850	5.940	3.911	212,600
2022-05-19	5.920	6.050	5.750	5.920	3.898	341,600
2022-05-18	5.990	6.060	5.800	5.840	3.845	530,800
2022-05-17	5.840	6.130	5.740	6.050	3.984	729,300
2022-05-16	5.690	5.780	5.520	5.630	3.707	328,700
2022-05-13	5.520	5.750	5.490	5.640	3.714	482,900
2022-05-12	5.420	5.610	5.400	5.460	3.595	483,800
2022-05-11	5.280	5.550	5.160	5.490	3.615	930,600
2022-05-10	5.540	5.590	5.200	5.200	3.424	1,187,300
2022-05-09	5.630	5.740	5.490	5.510	3.628	483,000
2022-05-06	5.850	5.880	5.630	5.800	3.819	681,400
2022-05-05	6.330	6.370	6.010	6.050	3.984	950,600
2022-05-04	6.680	6.680	6.100	6.410	4.078	1,053,000
2022-05-03	6.930	6.930	6.630	6.630	4.218	477,800
2022-05-02	7.400	7.400	6.890	6.890	4.384	483,100
2022-04-29	7.300	7.400	7.220	7.320	4.657	380,700
2022-04-28	7.200	7.280	7.030	7.280	4.632	334,700
2022-04-27	7.200	7.200	7.050	7.150	4.491	218,200
2022-04-26	7.230	7.300	7.040	7.130	4.479	305,200
2022-04-25	7.250	7.290	6.940	7.210	4.529	493,300
2022-04-22	7.420	7.420	7.140	7.250	4.554	322,000
2022-04-20	7.220	7.440	7.220	7.440	4.674	318,700
2022-04-19	7.120	7.270	7.030	7.270	4.567	309,000
2022-04-18	7.130	7.190	6.990	7.140	4.485	422,500
2022-04-14	7.150	7.180	6.950	7.130	4.479	519,900
2022-04-13	7.000	7.250	6.920	7.100	4.460	487,100
2022-04-12	7.000	7.080	6.890	6.990	4.391	455,600
2022-04-11	6.990	7.000	6.810	6.940	4.360	388,200
2022-04-08	7.200	7.200	6.960	7.050	4.429	343,600
2022-04-07	7.230	7.300	7.110	7.210	4.529	315,200
2022-04-06	7.520	7.630	7.110	7.280	4.573	400,100
2022-04-05	7.950	7.950	7.500	7.500	4.711	393,200
2022-04-04	7.940	7.940	7.750	7.850	4.931	293,000
2022-04-01	7.930	8.060	7.840	7.910	4.969	246,800
2022-03-31	8.200	8.200	7.800	8.000	5.025	585,700
2022-03-30	8.330	8.330	7.930	8.170	5.132	450,200
2022-03-29	8.410	8.540	8.100	8.200	5.151	704,200
2022-03-28	8.070	8.180	7.870	8.180	5.138	811,300
2022-03-25	7.880	8.000	7.760	8.000	5.025	378,900
2022-03-24	7.700	7.870	7.570	7.840	4.925	574,900
2022-03-23	7.700	7.740	7.550	7.650	4.806	483,500
2022-03-22	7.560	7.710	7.520	7.710	4.843	534,200

← NewerPage 19 of 21 · 1,247 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.