JSL S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.730 | 6.790 | 6.600 | 6.600 | 5.027 | 525,700 |
| 2025-05-09 | 6.700 | 6.800 | 6.610 | 6.700 | 5.103 | 749,800 |
| 2025-05-08 | 6.520 | 6.770 | 6.480 | 6.670 | 5.080 | 656,100 |
| 2025-05-07 | 6.430 | 6.550 | 6.320 | 6.510 | 4.958 | 475,200 |
| 2025-05-06 | 6.590 | 6.720 | 6.280 | 6.500 | 4.951 | 477,000 |
| 2025-05-05 | 6.690 | 6.730 | 6.490 | 6.600 | 5.027 | 310,700 |
| 2025-05-02 | 6.700 | 6.780 | 6.670 | 6.690 | 5.096 | 379,700 |
| 2025-04-30 | 6.640 | 6.840 | 6.640 | 6.740 | 5.134 | 446,900 |
| 2025-04-29 | 6.590 | 6.800 | 6.590 | 6.770 | 5.156 | 319,600 |
| 2025-04-28 | 6.850 | 6.970 | 6.610 | 6.680 | 5.088 | 416,700 |
| 2025-04-25 | 6.920 | 6.920 | 6.730 | 6.810 | 5.187 | 442,800 |
| 2025-04-24 | 6.400 | 6.930 | 6.400 | 6.920 | 5.271 | 646,200 |
| 2025-04-23 | 6.400 | 6.600 | 6.340 | 6.430 | 4.897 | 580,300 |
| 2025-04-22 | 6.290 | 6.460 | 6.160 | 6.330 | 4.821 | 352,400 |
| 2025-04-17 | 5.960 | 6.400 | 5.940 | 6.270 | 4.776 | 584,800 |
| 2025-04-16 | 6.170 | 6.250 | 5.960 | 6.050 | 4.608 | 478,200 |
| 2025-04-15 | 5.910 | 6.210 | 5.840 | 6.160 | 4.692 | 955,000 |
| 2025-04-14 | 5.780 | 5.930 | 5.740 | 5.910 | 4.501 | 785,000 |
| 2025-04-11 | 5.330 | 5.790 | 5.330 | 5.650 | 4.303 | 751,700 |
| 2025-04-10 | 5.380 | 5.430 | 5.250 | 5.320 | 4.052 | 447,200 |
| 2025-04-09 | 5.170 | 5.500 | 5.030 | 5.420 | 4.128 | 931,100 |
| 2025-04-08 | 5.350 | 5.410 | 5.140 | 5.150 | 3.923 | 475,900 |
| 2025-04-07 | 5.280 | 5.500 | 5.100 | 5.290 | 4.029 | 599,500 |
| 2025-04-04 | 5.730 | 5.730 | 5.350 | 5.400 | 4.113 | 720,400 |
| 2025-04-03 | 5.470 | 5.820 | 5.410 | 5.730 | 4.364 | 1,384,200 |
| 2025-04-02 | 5.220 | 5.480 | 5.220 | 5.470 | 4.166 | 457,000 |
| 2025-04-01 | 5.080 | 5.360 | 5.020 | 5.240 | 3.991 | 644,500 |
| 2025-03-31 | 5.350 | 5.350 | 5.000 | 5.050 | 3.846 | 1,446,200 |
| 2025-03-28 | 5.590 | 5.590 | 5.380 | 5.420 | 4.128 | 632,300 |
| 2025-03-27 | 5.560 | 5.720 | 5.540 | 5.640 | 4.296 | 310,100 |
| 2025-03-26 | 5.740 | 6.020 | 5.510 | 5.610 | 4.273 | 853,000 |
| 2025-03-25 | 5.300 | 5.930 | 5.180 | 5.740 | 4.372 | 1,520,400 |
| 2025-03-24 | 5.760 | 5.830 | 5.570 | 5.570 | 4.242 | 432,000 |
| 2025-03-21 | 5.600 | 5.700 | 5.540 | 5.630 | 4.288 | 319,100 |
| 2025-03-20 | 5.600 | 5.760 | 5.510 | 5.570 | 4.242 | 404,300 |
| 2025-03-19 | 5.550 | 5.780 | 5.450 | 5.710 | 4.349 | 761,900 |
| 2025-03-18 | 5.700 | 5.780 | 5.500 | 5.550 | 4.227 | 455,500 |
| 2025-03-17 | 5.400 | 5.880 | 5.400 | 5.750 | 4.380 | 804,700 |
| 2025-03-14 | 5.140 | 5.500 | 5.040 | 5.440 | 4.143 | 1,327,200 |
| 2025-03-13 | 5.290 | 5.380 | 5.160 | 5.190 | 3.953 | 732,600 |
| 2025-03-12 | 5.350 | 5.440 | 5.290 | 5.290 | 4.029 | 228,900 |
| 2025-03-11 | 5.530 | 5.530 | 5.370 | 5.400 | 4.113 | 329,900 |
| 2025-03-10 | 5.550 | 5.680 | 5.460 | 5.480 | 4.174 | 379,400 |
| 2025-03-07 | 5.380 | 5.640 | 5.300 | 5.640 | 4.296 | 579,700 |
| 2025-03-06 | 5.200 | 5.470 | 5.200 | 5.430 | 4.136 | 233,500 |
| 2025-03-05 | 5.600 | 5.600 | 5.280 | 5.290 | 4.029 | 237,000 |
| 2025-02-28 | 5.410 | 5.510 | 5.370 | 5.390 | 4.105 | 468,800 |
| 2025-02-27 | 5.530 | 5.740 | 5.420 | 5.460 | 4.159 | 467,300 |
| 2025-02-26 | 5.850 | 5.900 | 5.570 | 5.580 | 4.250 | 434,700 |
| 2025-02-25 | 5.880 | 5.900 | 5.730 | 5.760 | 4.387 | 229,400 |
| 2025-02-24 | 5.880 | 6.010 | 5.760 | 5.900 | 4.494 | 466,200 |
| 2025-02-21 | 6.010 | 6.010 | 5.700 | 5.860 | 4.463 | 286,100 |
| 2025-02-20 | 6.000 | 6.030 | 5.870 | 6.000 | 4.570 | 206,900 |
| 2025-02-19 | 6.420 | 6.420 | 5.940 | 5.960 | 4.540 | 523,800 |
| 2025-02-18 | 6.470 | 6.690 | 6.290 | 6.430 | 4.897 | 393,300 |
| 2025-02-17 | 5.930 | 6.590 | 5.900 | 6.550 | 4.989 | 442,600 |
| 2025-02-14 | 5.560 | 6.090 | 5.560 | 6.090 | 4.639 | 616,500 |
| 2025-02-13 | 5.660 | 5.700 | 5.530 | 5.600 | 4.265 | 284,600 |
| 2025-02-12 | 5.820 | 5.820 | 5.650 | 5.650 | 4.303 | 301,900 |
| 2025-02-11 | 5.600 | 5.920 | 5.600 | 5.910 | 4.501 | 414,800 |
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.