JSL S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 7.720 | 7.770 | 7.370 | 7.570 | 4.656 | 316,300 |
| 2021-12-20 | 7.640 | 7.760 | 7.520 | 7.640 | 4.699 | 526,500 |
| 2021-12-17 | 7.590 | 7.770 | 7.400 | 7.630 | 4.693 | 324,500 |
| 2021-12-16 | 7.970 | 7.970 | 7.570 | 7.620 | 4.687 | 480,300 |
| 2021-12-15 | 7.670 | 7.870 | 7.500 | 7.780 | 4.785 | 278,000 |
| 2021-12-14 | 7.950 | 7.950 | 7.610 | 7.720 | 4.749 | 371,700 |
| 2021-12-13 | 8.040 | 8.240 | 7.860 | 7.860 | 4.835 | 448,500 |
| 2021-12-10 | 7.670 | 8.180 | 7.670 | 8.070 | 4.964 | 459,600 |
| 2021-12-09 | 7.890 | 7.940 | 7.610 | 7.650 | 4.705 | 259,700 |
| 2021-12-08 | 7.610 | 7.950 | 7.470 | 7.890 | 4.853 | 685,100 |
| 2021-12-07 | 7.850 | 7.970 | 7.580 | 7.610 | 4.681 | 529,400 |
| 2021-12-06 | 7.670 | 7.790 | 7.510 | 7.780 | 4.785 | 706,900 |
| 2021-12-03 | 6.950 | 7.790 | 6.950 | 7.590 | 4.669 | 960,700 |
| 2021-12-02 | 7.010 | 7.170 | 6.970 | 7.040 | 4.330 | 919,500 |
| 2021-12-01 | 7.290 | 7.290 | 6.920 | 7.000 | 4.306 | 1,142,100 |
| 2021-11-30 | 7.000 | 7.220 | 6.770 | 7.220 | 4.441 | 962,400 |
| 2021-11-29 | 7.230 | 7.250 | 6.940 | 7.000 | 4.306 | 501,300 |
| 2021-11-26 | 6.780 | 7.140 | 6.710 | 7.140 | 4.392 | 981,100 |
| 2021-11-25 | 6.840 | 7.140 | 6.740 | 7.090 | 4.361 | 696,700 |
| 2021-11-24 | 6.600 | 6.780 | 6.480 | 6.760 | 4.158 | 1,160,900 |
| 2021-11-23 | 6.740 | 6.760 | 6.410 | 6.620 | 4.072 | 1,181,100 |
| 2021-11-22 | 7.170 | 7.170 | 6.690 | 6.750 | 4.152 | 926,200 |
| 2021-11-19 | 7.200 | 7.260 | 7.010 | 7.080 | 4.355 | 940,600 |
| 2021-11-18 | 7.050 | 7.320 | 7.030 | 7.160 | 4.404 | 556,400 |
| 2021-11-17 | 7.230 | 7.270 | 6.950 | 7.060 | 4.343 | 922,900 |
| 2021-11-16 | 7.840 | 7.840 | 7.100 | 7.130 | 4.386 | 980,600 |
| 2021-11-12 | 7.800 | 7.940 | 7.620 | 7.640 | 4.699 | 1,113,300 |
| 2021-11-11 | 7.700 | 7.910 | 7.620 | 7.740 | 4.761 | 1,039,400 |
| 2021-11-10 | 7.400 | 7.670 | 7.300 | 7.610 | 4.681 | 1,233,300 |
| 2021-11-09 | 7.750 | 7.990 | 7.300 | 7.350 | 4.521 | 1,472,400 |
| 2021-11-08 | 7.540 | 7.580 | 7.310 | 7.520 | 4.626 | 682,800 |
| 2021-11-05 | 7.470 | 7.690 | 7.340 | 7.530 | 4.632 | 736,100 |
| 2021-11-04 | 7.700 | 7.700 | 7.250 | 7.350 | 4.521 | 778,100 |
| 2021-11-03 | 7.400 | 7.660 | 7.220 | 7.620 | 4.687 | 615,800 |
| 2021-11-01 | 7.250 | 7.470 | 7.150 | 7.470 | 4.595 | 735,300 |
| 2021-10-29 | 7.160 | 7.420 | 7.120 | 7.220 | 4.441 | 606,900 |
| 2021-10-28 | 7.420 | 7.420 | 7.080 | 7.220 | 4.441 | 649,100 |
| 2021-10-27 | 7.450 | 7.610 | 7.280 | 7.430 | 4.570 | 1,084,600 |
| 2021-10-26 | 7.800 | 7.800 | 7.330 | 7.360 | 4.527 | 603,500 |
| 2021-10-25 | 7.900 | 7.920 | 7.610 | 7.830 | 4.816 | 876,900 |
| 2021-10-22 | 7.930 | 7.930 | 7.270 | 7.730 | 4.755 | 1,305,200 |
| 2021-10-21 | 8.500 | 8.500 | 7.800 | 7.850 | 4.829 | 1,155,100 |
← NewerPage 21 of 21 · 1,242 trading days
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.