JSL S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.770	10.920	10.280	10.500	10.500	1,904,200
2026-10-15	10.780	11.120	10.570	10.680	10.680	1,836,100
2026-10-14	11.200	11.400	10.730	11.320	11.320	1,687,900
2026-10-13	12.750	12.760	11.250	11.530	11.530	2,960,900
2026-10-09	11.500	12.840	11.410	12.840	12.840	2,792,100
2026-10-08	10.560	11.500	10.370	11.500	11.500	2,380,100
2026-10-07	10.240	10.790	10.150	10.710	10.710	2,445,200
2026-10-06	9.350	10.340	9.350	10.300	10.300	2,366,300
2026-10-05	9.150	9.850	9.150	9.520	9.520	3,801,400
2026-10-02	8.010	8.390	7.730	8.390	8.390	17,326,800
2026-10-01	7.820	7.820	7.220	7.730	7.730	3,849,100
2026-09-30	7.130	7.720	7.130	7.660	7.660	1,732,900
2026-09-29	6.580	7.090	6.550	7.070	7.070	2,059,000
2026-09-28	6.460	6.620	6.300	6.550	6.550	1,574,700
2026-09-25	6.350	6.540	6.290	6.530	6.530	1,361,500
2026-09-24	6.460	6.600	6.360	6.380	6.380	1,234,400
2026-09-23	6.340	6.700	6.280	6.460	6.460	1,834,100
2026-09-22	6.670	6.720	6.330	6.370	6.370	1,429,100
2026-09-21	6.060	6.650	6.060	6.620	6.620	1,071,900
2026-09-18	6.070	6.140	5.920	6.040	6.040	587,600
2026-09-17	6.200	6.270	6.020	6.110	6.110	692,600
2026-09-16	6.030	6.310	6.000	6.190	6.190	875,000
2026-09-15	6.070	6.210	6.000	6.000	6.000	929,800
2026-09-14	5.880	6.060	5.740	6.060	6.060	976,900
2026-09-11	6.000	6.060	5.910	5.970	5.970	996,100
2026-09-10	5.900	6.190	5.770	6.000	6.000	813,500
2026-09-09	5.960	5.980	5.820	5.980	5.980	859,400
2026-09-08	5.900	6.160	5.900	5.990	5.990	1,341,300
2026-09-04	5.920	5.980	5.730	5.820	5.820	829,600
2026-09-03	6.110	6.250	5.900	5.900	5.900	807,400
2026-09-02	5.640	6.110	5.530	6.020	6.020	1,698,700
2026-09-01	5.520	5.640	5.480	5.620	5.620	1,125,600
2026-08-31	5.500	5.660	5.480	5.480	5.480	652,300
2026-08-28	5.420	5.500	5.340	5.500	5.500	715,200
2026-08-27	5.370	5.470	5.340	5.370	5.370	474,400
2026-08-26	5.500	5.620	5.400	5.410	5.410	753,300
2026-08-25	5.220	5.580	5.220	5.510	5.510	1,255,400
2026-08-24	5.190	5.380	5.140	5.280	5.280	958,400
2026-08-21	5.000	5.270	5.000	5.240	5.240	969,200
2026-08-20	5.190	5.190	4.960	4.980	4.980	790,700
2026-08-19	5.220	5.400	5.160	5.180	5.180	1,530,000
2026-08-18	5.020	5.130	4.930	4.960	4.960	561,600
2026-08-17	5.050	5.080	4.930	5.010	5.010	546,100
2026-08-14	4.950	5.050	4.780	5.050	5.050	868,100
2026-08-13	4.940	5.030	4.880	4.920	4.920	771,800
2026-08-12	4.830	4.930	4.680	4.920	4.920	1,216,100
2026-08-11	5.300	5.330	4.760	4.780	4.780	2,787,700
2026-08-10	5.410	5.480	5.160	5.300	5.300	951,800
2026-08-07	5.620	5.670	5.350	5.400	5.400	784,500
2026-08-06	5.700	5.740	5.600	5.620	5.620	632,900
2026-08-05	5.760	5.940	5.680	5.730	5.730	965,000
2026-08-04	5.710	5.760	5.570	5.760	5.760	913,600
2026-08-03	5.640	5.710	5.510	5.650	5.650	722,600
2026-07-31	5.730	5.730	5.560	5.600	5.600	351,500
2026-07-30	5.620	5.720	5.600	5.650	5.650	448,900
2026-07-29	5.800	5.800	5.530	5.570	5.570	344,400
2026-07-28	5.650	5.820	5.640	5.750	5.750	952,300
2026-07-27	5.530	5.640	5.530	5.560	5.560	634,100
2026-07-24	5.670	5.700	5.490	5.490	5.490	393,500
2026-07-23	5.640	5.690	5.490	5.690	5.690	514,000

Page 1 of 3 · 125 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.