JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	5.210	5.350	5.170	5.250	3.999	472,000
2025-08-04	5.230	5.240	5.150	5.210	3.968	167,100
2025-08-01	5.350	5.420	5.130	5.130	3.907	584,400
2025-07-31	5.250	5.300	5.170	5.230	3.984	237,900
2025-07-30	5.180	5.400	5.160	5.350	4.075	408,900
2025-07-29	5.290	5.300	5.180	5.220	3.976	360,600
2025-07-28	5.450	5.490	5.200	5.200	3.961	331,000
2025-07-25	5.410	5.460	5.330	5.390	4.105	263,100
2025-07-24	5.380	5.430	5.290	5.390	4.105	194,800
2025-07-23	5.330	5.420	5.250	5.380	4.098	287,800
2025-07-22	5.300	5.420	5.250	5.320	4.052	373,400
2025-07-21	5.200	5.520	5.170	5.250	3.999	732,000
2025-07-18	5.400	5.480	5.170	5.200	3.961	535,900
2025-07-17	5.460	5.550	5.440	5.500	4.189	328,900
2025-07-16	5.620	5.670	5.450	5.500	4.189	477,200
2025-07-15	5.710	5.720	5.550	5.690	4.334	386,200
2025-07-14	5.660	5.670	5.530	5.660	4.311	318,400
2025-07-11	5.800	5.820	5.580	5.630	4.288	899,600
2025-07-10	5.750	5.900	5.650	5.800	4.418	328,000
2025-07-09	5.860	5.900	5.780	5.840	4.448	244,700
2025-07-08	6.020	6.020	5.820	5.880	4.479	383,900
2025-07-07	6.020	6.060	5.840	5.960	4.540	246,600
2025-07-04	5.970	6.010	5.850	5.990	4.562	227,300
2025-07-03	5.760	6.090	5.660	6.000	4.570	458,600
2025-07-02	6.040	6.040	5.710	5.730	4.364	429,300
2025-07-01	6.130	6.150	5.950	5.970	4.547	396,700
2025-06-30	5.860	6.050	5.810	6.050	4.608	408,900
2025-06-27	5.990	6.330	5.840	5.850	4.456	554,100
2025-06-26	6.080	6.110	5.900	6.030	4.593	378,100
2025-06-25	6.160	6.210	5.980	6.000	4.570	131,400
2025-06-24	6.040	6.260	5.960	6.110	4.654	384,600
2025-06-23	6.200	6.250	5.840	5.940	4.524	587,000
2025-06-20	6.550	6.550	6.200	6.200	4.722	345,200
2025-06-18	6.670	6.820	6.510	6.510	4.958	379,600
2025-06-17	6.310	6.790	6.230	6.750	5.141	873,300
2025-06-16	6.080	6.540	6.080	6.310	4.806	844,500
2025-06-13	6.210	6.240	6.020	6.020	4.585	386,800
2025-06-12	6.140	6.260	6.090	6.190	4.715	399,900
2025-06-11	6.330	6.400	6.170	6.180	4.707	391,700
2025-06-10	5.830	6.550	5.790	6.330	4.821	1,761,800
2025-06-09	5.830	5.860	5.570	5.770	4.395	778,000
2025-06-06	5.940	5.980	5.720	5.830	4.440	492,400
2025-06-05	6.120	6.120	5.900	5.910	4.501	481,800
2025-06-04	6.040	6.230	5.910	6.090	4.639	961,300
2025-06-03	6.070	6.070	5.870	5.950	4.532	1,158,900
2025-06-02	6.230	6.320	5.900	5.900	4.494	824,800
2025-05-30	6.330	6.430	6.190	6.220	4.738	368,300
2025-05-29	6.480	6.480	6.250	6.340	4.829	577,100
2025-05-28	6.550	6.550	6.330	6.410	4.882	286,200
2025-05-27	6.380	6.560	6.290	6.460	4.920	976,300
2025-05-26	6.390	6.470	6.280	6.310	4.806	284,400
2025-05-23	6.530	6.530	6.130	6.320	4.814	829,300
2025-05-22	6.550	6.660	6.480	6.520	4.966	849,300
2025-05-21	6.730	6.770	6.530	6.550	4.989	455,100
2025-05-20	6.890	6.890	6.560	6.780	5.164	503,800
2025-05-19	6.690	6.910	6.660	6.810	5.187	473,000
2025-05-16	6.600	6.770	6.540	6.690	5.096	578,600
2025-05-15	6.500	6.730	6.480	6.590	5.019	546,600
2025-05-14	6.700	6.710	6.500	6.500	4.951	597,700
2025-05-13	6.700	6.790	6.630	6.690	5.096	310,300

← NewerPage 6 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.