JSL S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.220 | 7.780 | 7.220 | 7.600 | 7.600 | 1,076,300 |
| 2026-01-26 | 6.770 | 7.220 | 6.570 | 7.200 | 7.200 | 1,107,000 |
| 2026-01-23 | 6.610 | 6.820 | 6.540 | 6.820 | 6.820 | 731,800 |
| 2026-01-22 | 6.300 | 6.720 | 6.290 | 6.600 | 6.600 | 1,229,200 |
| 2026-01-21 | 5.990 | 6.280 | 5.990 | 6.270 | 6.270 | 1,939,500 |
| 2026-01-20 | 6.120 | 6.170 | 5.880 | 5.940 | 5.940 | 2,702,900 |
| 2026-01-19 | 6.050 | 6.180 | 6.020 | 6.180 | 6.180 | 567,500 |
| 2026-01-16 | 6.210 | 6.220 | 5.960 | 6.070 | 6.070 | 1,162,700 |
| 2026-01-15 | 6.200 | 6.250 | 6.070 | 6.210 | 6.210 | 918,300 |
| 2026-01-14 | 6.180 | 6.260 | 6.110 | 6.170 | 6.170 | 1,173,100 |
| 2026-01-13 | 6.270 | 6.390 | 6.050 | 6.110 | 6.110 | 697,000 |
| 2026-01-12 | 6.170 | 6.240 | 5.950 | 6.240 | 6.240 | 786,700 |
| 2026-01-09 | 5.930 | 6.320 | 5.930 | 6.120 | 6.120 | 850,200 |
| 2026-01-08 | 6.050 | 6.140 | 5.940 | 5.970 | 5.970 | 688,500 |
| 2026-01-07 | 6.100 | 6.200 | 6.040 | 6.090 | 6.090 | 748,800 |
| 2026-01-06 | 6.160 | 6.320 | 6.080 | 6.170 | 6.170 | 767,800 |
| 2026-01-05 | 6.020 | 6.280 | 5.980 | 6.190 | 6.190 | 1,128,800 |
| 2026-01-02 | 6.070 | 6.310 | 5.990 | 6.060 | 6.060 | 1,735,700 |
| 2025-12-30 | 5.750 | 6.450 | 5.750 | 6.070 | 6.070 | 3,521,300 |
| 2025-12-29 | 8.000 | 8.000 | 7.460 | 7.520 | 5.609 | 3,336,900 |
| 2025-12-26 | 8.010 | 8.230 | 7.760 | 8.020 | 6.109 | 1,793,900 |
| 2025-12-23 | 7.650 | 8.170 | 7.450 | 7.910 | 6.025 | 3,360,800 |
| 2025-12-22 | 7.020 | 7.070 | 6.730 | 6.810 | 5.187 | 463,700 |
| 2025-12-19 | 6.930 | 7.180 | 6.910 | 7.020 | 5.347 | 525,500 |
| 2025-12-18 | 6.950 | 7.000 | 6.860 | 6.960 | 5.301 | 336,300 |
| 2025-12-17 | 7.090 | 7.130 | 6.840 | 6.980 | 5.316 | 641,700 |
| 2025-12-16 | 7.200 | 7.200 | 6.920 | 7.070 | 5.385 | 579,400 |
| 2025-12-15 | 7.360 | 7.450 | 7.250 | 7.290 | 5.553 | 354,200 |
| 2025-12-12 | 7.320 | 7.630 | 7.240 | 7.320 | 5.575 | 610,300 |
| 2025-12-11 | 7.360 | 7.460 | 7.300 | 7.300 | 5.560 | 378,800 |
| 2025-12-10 | 7.330 | 7.550 | 7.310 | 7.440 | 5.667 | 523,900 |
| 2025-12-09 | 7.660 | 7.710 | 7.240 | 7.330 | 5.583 | 905,100 |
| 2025-12-08 | 7.670 | 7.920 | 7.480 | 7.730 | 5.888 | 1,104,400 |
| 2025-12-05 | 7.950 | 8.150 | 7.360 | 7.470 | 5.690 | 2,188,800 |
| 2025-12-04 | 7.810 | 7.970 | 7.810 | 7.950 | 6.055 | 844,300 |
| 2025-12-03 | 7.670 | 7.950 | 7.560 | 7.810 | 5.949 | 1,524,100 |
| 2025-12-02 | 6.880 | 7.710 | 6.880 | 7.670 | 5.842 | 1,961,200 |
| 2025-12-01 | 6.750 | 6.940 | 6.600 | 6.940 | 5.286 | 1,079,000 |
| 2025-11-28 | 6.750 | 6.750 | 6.470 | 6.730 | 5.126 | 2,318,800 |
| 2025-11-27 | 6.100 | 6.710 | 6.090 | 6.710 | 5.111 | 1,261,600 |
| 2025-11-26 | 5.680 | 6.190 | 5.680 | 6.100 | 4.646 | 1,639,200 |
| 2025-11-25 | 5.580 | 5.690 | 5.510 | 5.600 | 4.265 | 466,300 |
| 2025-11-24 | 5.480 | 5.680 | 5.480 | 5.550 | 4.227 | 354,900 |
| 2025-11-21 | 5.400 | 5.490 | 5.300 | 5.490 | 4.182 | 460,600 |
| 2025-11-19 | 5.330 | 5.460 | 5.290 | 5.420 | 4.128 | 507,600 |
| 2025-11-18 | 5.360 | 5.420 | 5.320 | 5.350 | 4.075 | 199,100 |
| 2025-11-17 | 5.560 | 5.570 | 5.370 | 5.370 | 4.090 | 585,300 |
| 2025-11-14 | 5.490 | 5.610 | 5.410 | 5.580 | 4.250 | 401,500 |
| 2025-11-13 | 5.690 | 5.690 | 5.460 | 5.490 | 4.182 | 571,600 |
| 2025-11-12 | 5.890 | 5.890 | 5.540 | 5.640 | 4.296 | 611,500 |
| 2025-11-11 | 5.450 | 5.920 | 5.430 | 5.800 | 4.418 | 1,511,600 |
| 2025-11-10 | 5.510 | 5.590 | 5.450 | 5.500 | 4.189 | 395,900 |
| 2025-11-07 | 5.420 | 5.520 | 5.350 | 5.520 | 4.204 | 346,300 |
| 2025-11-06 | 5.670 | 5.670 | 5.420 | 5.450 | 4.151 | 622,300 |
| 2025-11-05 | 5.340 | 5.750 | 5.310 | 5.620 | 4.281 | 1,294,200 |
| 2025-11-04 | 5.320 | 5.360 | 5.280 | 5.360 | 4.083 | 258,100 |
| 2025-11-03 | 5.410 | 5.470 | 5.270 | 5.320 | 4.052 | 711,900 |
| 2025-10-31 | 5.450 | 5.450 | 5.330 | 5.400 | 4.113 | 3,036,800 |
| 2025-10-30 | 5.350 | 5.450 | 5.250 | 5.400 | 4.113 | 442,600 |
| 2025-10-29 | 5.450 | 5.530 | 5.320 | 5.350 | 4.075 | 285,400 |
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.