JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.740	5.760	5.600	5.600	5.600	1,002,100
2026-07-21	5.700	5.730	5.520	5.690	5.690	562,500
2026-07-20	5.570	5.810	5.550	5.670	5.670	745,700
2026-07-17	5.710	5.750	5.460	5.530	5.530	896,200
2026-07-16	5.600	5.670	5.570	5.650	5.650	267,200
2026-07-15	5.680	5.730	5.580	5.650	5.650	403,700
2026-07-14	5.590	5.700	5.550	5.660	5.660	435,000
2026-07-13	5.690	5.760	5.520	5.560	5.560	552,900
2026-07-10	5.750	5.860	5.680	5.750	5.750	1,375,000
2026-07-09	5.500	5.660	5.470	5.600	5.600	516,800
2026-07-08	5.410	5.560	5.370	5.500	5.500	865,700
2026-07-07	5.540	5.570	5.330	5.410	5.410	1,403,100
2026-07-06	5.770	5.770	5.450	5.520	5.520	1,432,600
2026-07-03	5.720	5.970	5.660	5.750	5.750	996,200
2026-07-02	5.470	5.700	5.450	5.700	5.700	1,295,500
2026-07-01	5.360	5.510	5.310	5.430	5.430	1,104,800
2026-06-30	5.540	5.550	5.420	5.460	5.460	546,500
2026-06-29	5.490	5.570	5.450	5.570	5.570	437,900
2026-06-26	5.560	5.650	5.490	5.520	5.520	602,100
2026-06-25	5.440	5.740	5.440	5.580	5.580	1,144,200
2026-06-24	5.450	5.540	5.420	5.490	5.490	507,000
2026-06-23	5.350	5.510	5.300	5.450	5.450	459,800
2026-06-22	5.360	5.570	5.360	5.380	5.380	663,000
2026-06-19	5.460	5.540	5.380	5.410	5.410	773,900
2026-06-18	5.470	5.570	5.330	5.470	5.470	1,234,000
2026-06-17	5.760	5.780	5.390	5.400	5.400	775,100
2026-06-16	5.750	5.790	5.600	5.600	5.600	759,800
2026-06-15	6.180	6.180	5.760	5.800	5.800	1,082,300
2026-06-12	5.730	6.040	5.640	5.870	5.870	712,700
2026-06-11	5.580	5.800	5.410	5.720	5.720	1,730,200
2026-06-10	5.750	5.780	5.520	5.520	5.520	961,300
2026-06-09	5.770	5.940	5.710	5.760	5.760	627,400
2026-06-08	6.000	6.000	5.740	5.740	5.740	1,246,700
2026-06-05	5.790	6.000	5.700	5.950	5.950	885,400
2026-06-03	6.110	6.110	5.740	5.750	5.750	1,100,800
2026-06-02	6.100	6.180	6.020	6.180	6.180	703,100
2026-06-01	6.290	6.350	5.980	6.090	6.090	1,044,500
2026-05-29	6.660	6.680	6.280	6.280	6.280	738,500
2026-05-28	6.750	6.790	6.640	6.650	6.650	486,100
2026-05-27	6.800	6.820	6.620	6.750	6.750	586,700
2026-05-26	6.850	6.850	6.610	6.610	6.610	383,700
2026-05-25	6.850	6.930	6.730	6.810	6.810	492,700
2026-05-22	7.030	7.080	6.760	6.760	6.760	413,200
2026-05-21	6.860	7.180	6.740	7.060	7.060	475,900
2026-05-20	6.510	7.050	6.510	6.870	6.870	700,700
2026-05-19	6.500	6.740	6.370	6.510	6.510	774,400
2026-05-18	6.500	6.550	6.420	6.470	6.470	430,800
2026-05-15	6.600	6.640	6.390	6.500	6.500	655,600
2026-05-14	6.610	6.730	6.480	6.680	6.680	551,700
2026-05-13	6.920	6.950	6.520	6.550	6.550	880,300
2026-05-12	6.930	7.050	6.860	6.930	6.930	483,900
2026-05-11	6.970	7.070	6.870	6.930	6.930	413,400
2026-05-08	7.090	7.370	7.040	7.040	7.040	809,700
2026-05-07	7.340	7.360	6.990	7.040	7.040	908,500
2026-05-06	7.400	7.450	7.000	7.280	7.280	1,472,500
2026-05-05	6.960	7.320	6.900	7.310	7.310	952,900
2026-05-04	7.010	7.100	6.870	6.960	6.960	818,400
2026-04-30	7.040	7.100	6.910	7.060	7.060	920,100
2026-04-29	7.160	7.170	6.800	6.860	6.860	684,700
2026-04-28	7.050	7.190	6.820	7.160	7.160	1,078,300

← NewerPage 2 of 21 · 1,244 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.