JSL S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.700 | 7.790 | 7.530 | 7.700 | 5.448 | 715,700 |
| 2024-11-07 | 8.410 | 8.500 | 7.630 | 7.800 | 5.518 | 1,401,900 |
| 2024-11-06 | 8.200 | 8.500 | 8.080 | 8.410 | 5.950 | 479,400 |
| 2024-11-05 | 8.100 | 8.390 | 8.050 | 8.300 | 5.872 | 434,800 |
| 2024-11-04 | 7.720 | 8.360 | 7.720 | 8.260 | 5.844 | 675,600 |
| 2024-11-01 | 8.040 | 8.040 | 7.600 | 7.610 | 5.384 | 553,300 |
| 2024-10-31 | 7.860 | 8.120 | 7.860 | 7.950 | 5.624 | 733,200 |
| 2024-10-30 | 7.820 | 7.920 | 7.770 | 7.900 | 5.589 | 358,700 |
| 2024-10-29 | 7.770 | 7.890 | 7.700 | 7.800 | 5.518 | 375,000 |
| 2024-10-28 | 7.590 | 7.890 | 7.580 | 7.800 | 5.518 | 294,600 |
| 2024-10-25 | 7.690 | 7.720 | 7.500 | 7.550 | 5.341 | 353,100 |
| 2024-10-24 | 7.500 | 7.700 | 7.450 | 7.700 | 5.448 | 291,600 |
| 2024-10-23 | 7.580 | 7.610 | 7.480 | 7.500 | 5.306 | 229,300 |
| 2024-10-22 | 7.750 | 7.850 | 7.560 | 7.560 | 5.348 | 339,500 |
| 2024-10-21 | 7.700 | 7.920 | 7.660 | 7.790 | 5.511 | 463,300 |
| 2024-10-18 | 7.640 | 7.750 | 7.550 | 7.550 | 5.341 | 262,900 |
| 2024-10-17 | 7.850 | 7.980 | 7.630 | 7.630 | 5.398 | 623,600 |
| 2024-10-16 | 7.640 | 7.920 | 7.580 | 7.920 | 5.603 | 1,084,000 |
| 2024-10-15 | 7.670 | 7.880 | 7.600 | 7.690 | 5.440 | 704,500 |
| 2024-10-14 | 7.600 | 7.700 | 7.500 | 7.670 | 5.426 | 476,300 |
| 2024-10-11 | 7.660 | 7.660 | 7.460 | 7.550 | 5.341 | 495,400 |
| 2024-10-10 | 7.280 | 7.620 | 7.270 | 7.620 | 5.391 | 2,594,000 |
| 2024-10-09 | 7.310 | 7.380 | 7.230 | 7.330 | 5.186 | 460,900 |
| 2024-10-08 | 7.450 | 7.450 | 7.210 | 7.370 | 5.214 | 655,900 |
| 2024-10-07 | 7.590 | 7.690 | 7.390 | 7.490 | 5.299 | 673,700 |
| 2024-10-04 | 7.800 | 7.830 | 7.470 | 7.540 | 5.334 | 969,300 |
| 2024-10-03 | 8.340 | 8.460 | 7.610 | 7.800 | 5.518 | 931,200 |
| 2024-10-02 | 9.000 | 9.060 | 8.350 | 8.350 | 5.907 | 555,000 |
| 2024-10-01 | 8.810 | 9.000 | 8.780 | 8.860 | 6.268 | 288,800 |
| 2024-09-30 | 9.110 | 9.120 | 8.810 | 8.810 | 6.233 | 506,200 |
| 2024-09-27 | 9.120 | 9.290 | 9.030 | 9.080 | 6.424 | 266,100 |
| 2024-09-26 | 9.180 | 9.200 | 9.040 | 9.120 | 6.452 | 428,900 |
| 2024-09-25 | 9.290 | 9.290 | 9.080 | 9.100 | 6.438 | 257,800 |
| 2024-09-24 | 9.190 | 9.290 | 9.130 | 9.180 | 6.495 | 203,500 |
| 2024-09-23 | 9.260 | 9.260 | 8.960 | 9.150 | 6.473 | 387,900 |
| 2024-09-20 | 9.340 | 9.370 | 9.040 | 9.270 | 6.558 | 412,900 |
| 2024-09-19 | 9.420 | 9.480 | 9.270 | 9.360 | 6.622 | 745,200 |
| 2024-09-18 | 9.640 | 9.700 | 9.350 | 9.420 | 6.664 | 524,600 |
| 2024-09-17 | 9.600 | 9.660 | 9.510 | 9.570 | 6.770 | 294,500 |
| 2024-09-16 | 9.690 | 9.760 | 9.500 | 9.620 | 6.806 | 390,100 |
| 2024-09-13 | 9.560 | 9.790 | 9.560 | 9.680 | 6.848 | 940,500 |
| 2024-09-12 | 9.700 | 9.890 | 9.560 | 9.560 | 6.763 | 776,000 |
| 2024-09-11 | 9.590 | 9.820 | 9.540 | 9.820 | 6.947 | 304,100 |
| 2024-09-10 | 9.510 | 9.600 | 9.360 | 9.570 | 6.770 | 394,900 |
| 2024-09-09 | 9.600 | 9.780 | 9.420 | 9.500 | 6.721 | 336,700 |
| 2024-09-06 | 10.140 | 10.360 | 9.620 | 9.620 | 6.806 | 555,800 |
| 2024-09-05 | 9.980 | 10.200 | 9.900 | 10.120 | 7.160 | 361,800 |
| 2024-09-04 | 9.910 | 10.190 | 9.800 | 10.080 | 7.131 | 324,100 |
| 2024-09-03 | 9.840 | 10.080 | 9.730 | 9.740 | 6.891 | 634,600 |
| 2024-09-02 | 9.910 | 9.990 | 9.650 | 9.960 | 7.046 | 476,900 |
| 2024-08-30 | 9.950 | 10.120 | 9.850 | 9.910 | 7.011 | 2,149,500 |
| 2024-08-29 | 9.930 | 9.930 | 9.650 | 9.890 | 6.997 | 417,900 |
| 2024-08-28 | 9.910 | 9.920 | 9.680 | 9.910 | 7.011 | 417,500 |
| 2024-08-27 | 9.810 | 10.030 | 9.750 | 9.950 | 7.039 | 976,400 |
| 2024-08-26 | 9.680 | 9.980 | 9.630 | 9.750 | 6.898 | 1,178,700 |
| 2024-08-23 | 9.270 | 9.840 | 9.270 | 9.680 | 6.848 | 969,600 |
| 2024-08-22 | 9.680 | 9.680 | 9.250 | 9.280 | 6.565 | 445,900 |
| 2024-08-21 | 9.450 | 9.750 | 9.450 | 9.690 | 6.855 | 264,300 |
| 2024-08-20 | 9.730 | 9.730 | 9.390 | 9.470 | 6.700 | 311,600 |
| 2024-08-19 | 9.210 | 9.640 | 9.210 | 9.640 | 6.820 | 699,500 |
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.