JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	7.880	7.900	7.420	7.500	4.711	728,900
2022-03-18	7.790	7.930	7.690	7.890	4.956	498,200
2022-03-17	7.700	7.830	7.530	7.750	4.868	547,700
2022-03-16	7.790	7.790	7.520	7.730	4.856	425,800
2022-03-15	7.780	7.780	7.510	7.630	4.793	567,400
2022-03-14	7.890	7.890	7.550	7.770	4.881	648,900
2022-03-11	8.340	8.350	7.650	7.890	4.956	560,600
2022-03-10	8.000	8.350	7.930	8.200	5.151	664,200
2022-03-09	8.020	8.140	7.860	8.060	5.063	606,700
2022-03-08	7.410	8.060	7.180	7.940	4.988	1,340,900
2022-03-07	7.520	7.520	6.920	7.360	4.623	1,080,700
2022-03-04	7.630	7.630	7.200	7.520	4.724	664,200
2022-03-03	7.560	7.710	7.330	7.630	4.793	566,000
2022-03-02	7.550	7.850	7.460	7.610	4.780	463,900
2022-02-25	7.750	8.000	7.630	7.770	4.881	1,403,600
2022-02-24	7.440	7.690	7.110	7.690	4.831	1,494,700
2022-02-23	8.070	8.100	7.740	7.820	4.912	584,700
2022-02-22	7.880	8.090	7.740	8.000	5.025	1,193,800
2022-02-21	7.550	7.860	7.520	7.760	4.875	1,306,500
2022-02-18	7.320	7.570	7.220	7.570	4.755	594,900
2022-02-17	7.290	7.350	7.150	7.200	4.523	337,800
2022-02-16	7.290	7.350	7.110	7.320	4.598	364,900
2022-02-15	7.190	7.270	7.070	7.270	4.567	523,100
2022-02-14	7.090	7.210	6.940	7.150	4.491	386,900
2022-02-11	7.030	7.200	6.840	7.200	4.523	428,400
2022-02-10	7.180	7.280	7.000	7.080	4.447	332,600
2022-02-09	6.830	7.400	6.730	7.180	4.510	964,100
2022-02-08	6.730	6.850	6.630	6.760	4.246	304,900
2022-02-07	6.940	6.940	6.700	6.730	4.228	435,200
2022-02-04	7.020	7.020	6.690	6.920	4.347	349,300
2022-02-03	7.210	7.300	6.940	7.020	4.410	362,900
2022-02-02	7.280	7.420	7.150	7.200	4.523	305,800
2022-02-01	7.050	7.270	7.050	7.250	4.554	573,800
2022-01-31	6.890	7.140	6.840	7.140	4.485	320,300
2022-01-28	6.870	7.000	6.800	6.860	4.309	293,800
2022-01-27	6.910	7.040	6.870	6.870	4.316	233,000
2022-01-26	6.940	7.150	6.850	6.850	4.303	380,900
2022-01-25	6.500	6.870	6.500	6.870	4.316	363,200
2022-01-24	6.750	6.750	6.480	6.570	4.127	280,800
2022-01-21	6.690	6.980	6.630	6.720	4.221	316,900
2022-01-20	6.430	6.790	6.430	6.730	4.228	713,000
2022-01-19	6.530	6.670	6.430	6.430	4.039	547,500
2022-01-18	6.700	6.700	6.530	6.530	4.102	221,900
2022-01-17	6.840	6.840	6.640	6.680	4.196	129,600
2022-01-14	6.840	6.840	6.610	6.770	4.253	166,000
2022-01-13	6.740	6.820	6.570	6.790	4.265	787,800
2022-01-12	6.660	6.800	6.440	6.780	4.259	220,600
2022-01-11	6.540	6.630	6.400	6.550	4.115	354,300
2022-01-10	6.880	6.880	6.390	6.540	4.108	367,300
2022-01-07	7.150	7.150	6.730	6.840	4.297	368,600
2022-01-06	6.980	7.040	6.620	7.040	4.422	659,000
2022-01-05	7.080	7.120	6.840	6.840	4.297	667,500
2022-01-04	7.210	7.370	6.910	7.000	4.397	348,000
2022-01-03	7.430	7.520	7.110	7.370	4.630	410,300
2021-12-30	7.340	7.530	7.190	7.530	4.730	306,300
2021-12-29	7.250	7.290	7.120	7.250	4.554	229,400
2021-12-28	7.230	7.330	7.120	7.220	4.535	232,400
2021-12-27	7.340	7.450	7.140	7.250	4.554	338,000
2021-12-23	7.630	7.730	7.510	7.510	4.718	274,700
2021-12-22	7.680	7.750	7.490	7.640	4.699	241,000

← NewerPage 20 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.