JSL S.A historical data
| 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 |
Page 1 of 1 · 18 trading days
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.