JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	5.460	5.490	5.380	5.410	4.121	241,200
2025-10-27	5.450	5.540	5.390	5.460	4.159	296,300
2025-10-24	5.290	5.470	5.290	5.410	4.121	494,000
2025-10-23	5.280	5.370	5.200	5.300	4.037	502,300
2025-10-22	5.210	5.290	5.200	5.270	4.014	386,900
2025-10-21	5.280	5.320	5.190	5.270	4.014	378,200
2025-10-20	5.250	5.320	5.190	5.200	3.961	700,000
2025-10-17	5.400	5.510	5.210	5.230	3.984	723,700
2025-10-16	5.500	5.560	5.370	5.420	4.128	683,300
2025-10-15	5.680	5.690	5.460	5.520	4.204	2,504,000
2025-10-14	5.580	5.680	5.450	5.620	4.281	431,900
2025-10-13	5.470	5.630	5.450	5.580	4.250	486,600
2025-10-10	5.460	5.560	5.400	5.470	4.166	493,100
2025-10-09	5.640	5.770	5.400	5.450	4.151	798,700
2025-10-08	5.560	5.780	5.560	5.700	4.341	825,000
2025-10-07	5.900	5.930	5.560	5.560	4.235	1,065,900
2025-10-06	6.270	6.330	5.870	5.930	4.517	1,210,800
2025-10-03	6.350	6.360	6.200	6.290	4.791	904,500
2025-10-02	6.280	6.420	6.200	6.350	4.837	704,600
2025-10-01	6.340	6.400	6.170	6.400	4.875	593,200
2025-09-30	6.370	6.480	6.340	6.350	4.837	571,700
2025-09-29	6.370	6.550	6.350	6.380	4.859	601,600
2025-09-26	6.210	6.380	6.200	6.370	4.852	600,300
2025-09-25	6.380	6.380	6.220	6.220	4.738	464,300
2025-09-24	6.490	6.490	6.270	6.380	4.859	373,200
2025-09-23	6.230	6.490	6.230	6.400	4.875	348,100
2025-09-22	6.400	6.400	6.160	6.220	4.738	623,900
2025-09-19	6.480	6.560	6.390	6.400	4.875	314,600
2025-09-18	6.380	6.540	6.340	6.540	4.981	209,300
2025-09-17	6.420	6.560	6.350	6.360	4.844	448,100
2025-09-16	6.550	6.610	6.400	6.400	4.875	369,500
2025-09-15	6.550	6.590	6.460	6.540	4.981	220,400
2025-09-12	6.560	6.600	6.440	6.500	4.951	378,000
2025-09-11	6.400	6.750	6.350	6.560	4.997	642,900
2025-09-10	6.310	6.400	6.200	6.320	4.814	414,700
2025-09-09	6.350	6.450	6.260	6.280	4.783	429,400
2025-09-08	6.260	6.380	6.080	6.370	4.852	602,200
2025-09-05	5.960	6.300	5.960	6.240	4.753	1,108,200
2025-09-04	5.740	5.950	5.680	5.950	4.532	445,300
2025-09-03	5.710	5.740	5.560	5.690	4.334	369,300
2025-09-02	5.570	5.700	5.500	5.620	4.281	446,000
2025-09-01	5.670	5.760	5.610	5.640	4.296	326,700
2025-08-29	5.550	5.710	5.430	5.680	4.326	1,642,200
2025-08-28	5.550	5.780	5.550	5.630	4.288	727,500
2025-08-27	5.400	5.570	5.320	5.500	4.189	474,200
2025-08-26	5.360	5.460	5.310	5.390	4.105	206,400
2025-08-25	5.410	5.470	5.340	5.370	4.090	215,600
2025-08-22	5.150	5.430	5.090	5.410	4.121	757,000
2025-08-21	5.250	5.250	5.030	5.110	3.892	569,300
2025-08-20	5.210	5.290	5.110	5.190	3.953	407,700
2025-08-19	5.270	5.270	5.060	5.110	3.892	772,200
2025-08-18	5.300	5.480	5.250	5.340	4.067	497,100
2025-08-15	5.390	5.390	5.200	5.300	4.037	389,900
2025-08-14	5.420	5.420	5.270	5.330	4.060	520,900
2025-08-13	5.430	5.500	5.320	5.390	4.105	319,600
2025-08-12	5.200	5.580	5.200	5.460	4.159	921,200
2025-08-11	5.600	5.600	5.160	5.230	3.984	980,000
2025-08-08	5.350	5.590	5.300	5.570	4.242	537,300
2025-08-07	5.210	5.420	5.170	5.340	4.067	846,200
2025-08-06	5.340	5.350	5.180	5.280	4.022	506,800

← NewerPage 5 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.