JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	7.400	7.430	7.050	7.050	7.050	1,051,900
2026-04-24	7.710	7.750	7.350	7.400	7.400	878,000
2026-04-23	7.850	7.910	7.520	7.690	7.690	468,500
2026-04-22	8.010	8.080	7.820	7.850	7.850	674,700
2026-04-20	7.900	8.250	7.790	8.050	8.050	854,100
2026-04-17	7.900	8.120	7.740	7.920	7.920	1,338,500
2026-04-16	8.440	8.470	7.630	7.630	7.630	1,194,700
2026-04-15	8.370	8.510	8.240	8.450	8.450	643,700
2026-04-14	8.310	8.500	8.150	8.410	8.410	791,800
2026-04-13	8.320	8.470	8.100	8.220	8.220	1,136,400
2026-04-10	8.570	8.700	8.290	8.510	8.510	1,011,500
2026-04-09	8.460	8.670	8.240	8.570	8.570	940,300
2026-04-08	8.360	8.820	8.200	8.460	8.460	2,383,700
2026-04-07	7.790	8.100	7.680	8.000	8.000	1,584,700
2026-04-06	8.110	8.250	7.800	7.800	7.800	2,179,600
2026-04-02	7.800	8.140	7.450	8.090	8.090	1,487,500
2026-04-01	7.680	8.320	7.620	8.080	8.080	2,003,200
2026-03-31	6.900	7.640	6.900	7.640	7.640	1,878,200
2026-03-30	6.690	6.890	6.500	6.790	6.790	1,041,800
2026-03-27	6.530	6.710	6.300	6.570	6.570	1,533,200
2026-03-26	6.630	6.710	6.430	6.500	6.500	888,400
2026-03-25	6.800	7.080	6.630	6.770	6.770	1,706,100
2026-03-24	6.490	6.710	6.370	6.670	6.670	1,257,100
2026-03-23	5.880	6.660	5.860	6.580	6.580	1,875,500
2026-03-20	6.080	6.080	5.690	5.690	5.690	1,002,800
2026-03-19	6.000	6.130	5.860	6.020	6.020	1,272,000
2026-03-18	6.210	6.290	6.130	6.140	6.140	920,300
2026-03-17	6.680	6.730	6.250	6.260	6.260	1,291,700
2026-03-16	6.400	6.730	6.400	6.630	6.630	1,415,400
2026-03-13	6.770	6.860	6.310	6.310	6.310	2,225,400
2026-03-12	7.690	7.690	6.710	6.740	6.740	3,819,300
2026-03-11	7.880	7.990	7.670	7.900	7.900	1,056,700
2026-03-10	7.630	8.080	7.590	7.880	7.880	1,736,300
2026-03-09	7.440	7.610	7.090	7.550	7.550	2,682,300
2026-03-06	7.600	7.630	7.220	7.500	7.500	1,941,100
2026-03-05	8.080	8.100	7.670	7.780	7.780	1,524,800
2026-03-04	7.870	8.160	7.850	8.150	8.150	1,045,900
2026-03-03	7.820	7.970	7.500	7.800	7.800	1,889,900
2026-03-02	8.020	8.160	7.830	8.160	8.160	2,118,000
2026-02-27	8.160	8.250	7.720	8.250	8.250	1,837,200
2026-02-26	7.980	8.200	7.880	8.140	8.140	1,507,300
2026-02-25	8.650	8.650	7.820	7.980	7.980	1,901,300
2026-02-24	8.360	8.750	8.310	8.640	8.640	2,279,100
2026-02-23	8.460	8.470	8.260	8.350	8.350	993,300
2026-02-20	8.200	8.530	8.100	8.500	8.500	1,468,500
2026-02-19	8.180	8.250	7.990	8.200	8.200	644,900
2026-02-18	8.130	8.210	8.000	8.160	8.160	821,200
2026-02-13	8.210	8.230	8.000	8.130	8.130	756,100
2026-02-12	8.550	8.580	8.230	8.300	8.300	1,278,400
2026-02-11	8.500	8.720	8.400	8.570	8.570	1,327,800
2026-02-10	8.530	8.570	8.370	8.540	8.540	1,024,200
2026-02-09	8.640	8.640	8.360	8.510	8.510	725,700
2026-02-06	8.290	8.680	8.180	8.590	8.590	1,129,200
2026-02-05	7.600	8.340	7.560	8.300	8.300	1,897,900
2026-02-04	7.780	7.820	7.430	7.720	7.720	2,069,300
2026-02-03	7.850	7.970	7.570	7.710	7.710	4,477,100
2026-02-02	7.380	7.910	7.380	7.850	7.850	1,479,100
2026-01-30	7.400	7.560	7.290	7.450	7.450	731,000
2026-01-29	7.540	7.670	7.110	7.410	7.410	1,251,400
2026-01-28	7.650	7.740	7.430	7.440	7.440	851,700

← NewerPage 3 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.