JSL S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.560 | 5.770 | 5.560 | 5.650 | 4.303 | 376,400 |
| 2025-02-07 | 5.800 | 5.830 | 5.560 | 5.560 | 4.235 | 466,800 |
| 2025-02-06 | 5.650 | 5.930 | 5.650 | 5.850 | 4.456 | 405,300 |
| 2025-02-05 | 5.880 | 5.880 | 5.550 | 5.620 | 4.281 | 399,600 |
| 2025-02-04 | 5.740 | 5.910 | 5.700 | 5.800 | 4.418 | 470,800 |
| 2025-02-03 | 5.650 | 5.830 | 5.430 | 5.740 | 4.372 | 572,600 |
| 2025-01-31 | 5.730 | 5.870 | 5.590 | 5.610 | 4.273 | 447,100 |
| 2025-01-30 | 5.310 | 5.830 | 5.310 | 5.730 | 4.364 | 834,800 |
| 2025-01-29 | 5.440 | 5.500 | 5.270 | 5.310 | 4.044 | 407,400 |
| 2025-01-28 | 5.530 | 5.680 | 5.410 | 5.410 | 4.121 | 293,600 |
| 2025-01-27 | 5.170 | 5.760 | 5.140 | 5.650 | 4.303 | 1,211,500 |
| 2025-01-24 | 5.320 | 5.320 | 5.140 | 5.170 | 3.938 | 685,100 |
| 2025-01-23 | 5.440 | 5.450 | 5.190 | 5.250 | 3.999 | 675,100 |
| 2025-01-22 | 5.160 | 5.470 | 5.160 | 5.470 | 4.166 | 1,315,500 |
| 2025-01-21 | 5.250 | 5.320 | 5.110 | 5.260 | 4.006 | 516,300 |
| 2025-01-20 | 5.310 | 5.470 | 5.100 | 5.250 | 3.999 | 636,600 |
| 2025-01-17 | 5.500 | 5.500 | 5.310 | 5.340 | 4.067 | 335,900 |
| 2025-01-16 | 5.640 | 5.640 | 5.350 | 5.350 | 4.075 | 249,600 |
| 2025-01-15 | 5.310 | 5.640 | 5.310 | 5.640 | 4.296 | 434,500 |
| 2025-01-14 | 5.180 | 5.350 | 5.180 | 5.330 | 4.060 | 310,600 |
| 2025-01-13 | 5.540 | 5.540 | 5.180 | 5.180 | 3.945 | 183,000 |
| 2025-01-10 | 5.590 | 5.600 | 5.310 | 5.400 | 4.113 | 278,300 |
| 2025-01-09 | 5.560 | 5.690 | 5.440 | 5.600 | 4.265 | 191,300 |
| 2025-01-08 | 5.700 | 5.720 | 5.500 | 5.560 | 4.235 | 220,900 |
| 2025-01-07 | 5.800 | 5.840 | 5.690 | 5.720 | 4.357 | 212,200 |
| 2025-01-06 | 5.800 | 5.860 | 5.640 | 5.740 | 4.372 | 446,000 |
| 2025-01-03 | 5.330 | 5.810 | 5.320 | 5.660 | 4.311 | 1,834,000 |
| 2025-01-02 | 5.390 | 5.390 | 5.170 | 5.250 | 3.999 | 222,600 |
| 2024-12-30 | 5.430 | 5.510 | 5.220 | 5.410 | 4.121 | 322,800 |
| 2024-12-27 | 5.530 | 5.670 | 5.400 | 5.420 | 4.128 | 319,400 |
| 2024-12-26 | 6.030 | 6.140 | 5.850 | 5.910 | 4.501 | 450,900 |
| 2024-12-23 | 6.140 | 6.140 | 5.850 | 6.010 | 4.252 | 427,900 |
| 2024-12-20 | 5.850 | 6.320 | 5.850 | 6.090 | 4.308 | 1,097,100 |
| 2024-12-19 | 5.550 | 5.730 | 5.490 | 5.690 | 4.026 | 468,000 |
| 2024-12-18 | 5.780 | 6.080 | 5.540 | 5.540 | 3.919 | 370,600 |
| 2024-12-17 | 5.980 | 6.120 | 5.830 | 5.930 | 4.195 | 412,100 |
| 2024-12-16 | 6.150 | 6.280 | 5.930 | 5.980 | 4.231 | 282,300 |
| 2024-12-13 | 6.330 | 6.390 | 6.160 | 6.200 | 4.386 | 367,300 |
| 2024-12-12 | 6.850 | 6.850 | 6.260 | 6.280 | 4.443 | 596,800 |
| 2024-12-11 | 6.840 | 6.880 | 6.560 | 6.850 | 4.846 | 471,000 |
| 2024-12-10 | 6.600 | 6.810 | 6.600 | 6.770 | 4.790 | 443,200 |
| 2024-12-09 | 6.730 | 6.790 | 6.560 | 6.560 | 4.641 | 385,200 |
| 2024-12-06 | 6.910 | 6.960 | 6.660 | 6.680 | 4.726 | 412,700 |
| 2024-12-05 | 6.650 | 7.020 | 6.650 | 6.910 | 4.889 | 838,300 |
| 2024-12-04 | 6.720 | 6.920 | 6.650 | 6.650 | 4.705 | 257,500 |
| 2024-12-03 | 6.660 | 6.800 | 6.640 | 6.800 | 4.811 | 261,600 |
| 2024-12-02 | 6.780 | 6.920 | 6.580 | 6.630 | 4.691 | 390,500 |
| 2024-11-29 | 6.670 | 6.890 | 6.310 | 6.780 | 4.797 | 864,400 |
| 2024-11-28 | 7.230 | 7.250 | 6.630 | 6.670 | 4.719 | 1,604,800 |
| 2024-11-27 | 8.230 | 8.290 | 7.360 | 7.360 | 5.207 | 1,089,700 |
| 2024-11-26 | 7.600 | 8.180 | 7.510 | 8.160 | 5.773 | 653,900 |
| 2024-11-25 | 7.230 | 7.600 | 7.230 | 7.600 | 5.377 | 2,237,400 |
| 2024-11-22 | 7.150 | 7.280 | 6.990 | 7.280 | 5.150 | 450,400 |
| 2024-11-21 | 6.980 | 7.100 | 6.860 | 7.060 | 4.995 | 410,200 |
| 2024-11-19 | 6.800 | 7.050 | 6.650 | 7.050 | 4.988 | 558,500 |
| 2024-11-18 | 7.000 | 7.050 | 6.670 | 6.730 | 4.761 | 751,800 |
| 2024-11-14 | 7.120 | 7.200 | 6.980 | 6.980 | 4.938 | 458,400 |
| 2024-11-13 | 7.470 | 7.560 | 6.990 | 7.120 | 5.037 | 834,900 |
| 2024-11-12 | 7.780 | 7.780 | 7.430 | 7.490 | 5.299 | 478,100 |
| 2024-11-11 | 7.760 | 7.800 | 7.500 | 7.690 | 5.440 | 451,600 |
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.