JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 5.47
+0.02 (0.37%)
At close: Oct 10, 2025
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.46 | 5.56 | 5.40 | 5.47 | 5.47 | 0.37% | 493,100 |
| Oct 9, 2025 | 5.64 | 5.77 | 5.40 | 5.45 | 5.45 | -4.39% | 799,500 |
| Oct 8, 2025 | 5.56 | 5.78 | 5.56 | 5.70 | 5.70 | 2.52% | 835,300 |
| Oct 7, 2025 | 5.90 | 5.93 | 5.56 | 5.56 | 5.56 | -6.24% | 1,082,200 |
| Oct 6, 2025 | 6.27 | 6.33 | 5.87 | 5.93 | 5.93 | -5.72% | 1,210,800 |
| Oct 3, 2025 | 6.35 | 6.36 | 6.20 | 6.29 | 6.29 | -0.94% | 922,400 |
| Oct 2, 2025 | 6.28 | 6.42 | 6.20 | 6.35 | 6.35 | -0.78% | 704,600 |
| Oct 1, 2025 | 6.34 | 6.40 | 6.17 | 6.40 | 6.40 | 0.79% | 593,300 |
| Sep 30, 2025 | 6.37 | 6.48 | 6.34 | 6.35 | 6.35 | -0.47% | 578,000 |
| Sep 29, 2025 | 6.37 | 6.55 | 6.35 | 6.38 | 6.38 | 0.16% | 601,600 |
| Sep 26, 2025 | 6.21 | 6.38 | 6.20 | 6.37 | 6.37 | 2.41% | 600,300 |
| Sep 25, 2025 | 6.38 | 6.38 | 6.22 | 6.22 | 6.22 | -2.51% | 464,300 |
| Sep 24, 2025 | 6.49 | 6.49 | 6.27 | 6.38 | 6.38 | -0.31% | 373,400 |
| Sep 23, 2025 | 6.23 | 6.49 | 6.23 | 6.40 | 6.40 | 2.89% | 348,100 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.16 | 6.22 | 6.22 | -2.81% | 625,600 |
| Sep 19, 2025 | 6.48 | 6.56 | 6.39 | 6.40 | 6.40 | -2.14% | 314,900 |
| Sep 18, 2025 | 6.38 | 6.54 | 6.34 | 6.54 | 6.54 | 2.83% | 213,000 |
| Sep 17, 2025 | 6.42 | 6.56 | 6.35 | 6.36 | 6.36 | -0.63% | 450,100 |
| Sep 16, 2025 | 6.55 | 6.61 | 6.40 | 6.40 | 6.40 | -2.14% | 371,000 |
| Sep 15, 2025 | 6.55 | 6.59 | 6.46 | 6.54 | 6.54 | 0.62% | 221,400 |
| Sep 12, 2025 | 6.56 | 6.60 | 6.44 | 6.50 | 6.50 | -0.91% | 393,300 |
| Sep 11, 2025 | 6.40 | 6.75 | 6.35 | 6.56 | 6.56 | 3.80% | 642,900 |
| Sep 10, 2025 | 6.31 | 6.40 | 6.20 | 6.32 | 6.32 | 0.64% | 414,700 |
| Sep 9, 2025 | 6.35 | 6.45 | 6.26 | 6.28 | 6.28 | -1.41% | 431,000 |
| Sep 8, 2025 | 6.26 | 6.38 | 6.08 | 6.37 | 6.37 | 2.08% | 602,400 |
| Sep 5, 2025 | 5.96 | 6.30 | 5.96 | 6.24 | 6.24 | 4.87% | 1,108,700 |
| Sep 4, 2025 | 5.74 | 5.95 | 5.68 | 5.95 | 5.95 | 4.57% | 446,500 |
| Sep 3, 2025 | 5.71 | 5.74 | 5.56 | 5.69 | 5.69 | 1.25% | 369,500 |
| Sep 2, 2025 | 5.57 | 5.70 | 5.50 | 5.62 | 5.62 | -0.35% | 451,400 |
| Sep 1, 2025 | 5.67 | 5.76 | 5.61 | 5.64 | 5.64 | -0.70% | 332,700 |
| Aug 29, 2025 | 5.55 | 5.71 | 5.43 | 5.68 | 5.68 | 0.89% | 1,657,500 |
| Aug 28, 2025 | 5.55 | 5.78 | 5.55 | 5.63 | 5.63 | 2.36% | 730,700 |
| Aug 27, 2025 | 5.40 | 5.57 | 5.32 | 5.50 | 5.50 | 2.04% | 474,200 |
| Aug 26, 2025 | 5.36 | 5.46 | 5.31 | 5.39 | 5.39 | 0.37% | 206,600 |
| Aug 25, 2025 | 5.41 | 5.47 | 5.34 | 5.37 | 5.37 | -0.74% | 216,200 |
| Aug 22, 2025 | 5.15 | 5.43 | 5.09 | 5.41 | 5.41 | 5.87% | 757,000 |
| Aug 21, 2025 | 5.25 | 5.25 | 5.03 | 5.11 | 5.11 | -1.54% | 585,400 |
| Aug 20, 2025 | 5.21 | 5.29 | 5.11 | 5.19 | 5.19 | 1.57% | 407,700 |
| Aug 19, 2025 | 5.27 | 5.27 | 5.06 | 5.11 | 5.11 | -4.31% | 780,000 |
| Aug 18, 2025 | 5.30 | 5.48 | 5.25 | 5.34 | 5.34 | 0.75% | 503,300 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.20 | 5.30 | 5.30 | -0.56% | 391,000 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.27 | 5.33 | 5.33 | -1.11% | 521,200 |
| Aug 13, 2025 | 5.43 | 5.50 | 5.32 | 5.39 | 5.39 | -1.28% | 324,600 |
| Aug 12, 2025 | 5.20 | 5.58 | 5.20 | 5.46 | 5.46 | 4.40% | 921,400 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.16 | 5.23 | 5.23 | -6.10% | 988,800 |
| Aug 8, 2025 | 5.35 | 5.59 | 5.30 | 5.57 | 5.57 | 4.31% | 537,600 |
| Aug 7, 2025 | 5.21 | 5.42 | 5.17 | 5.34 | 5.34 | 1.14% | 847,000 |
| Aug 6, 2025 | 5.34 | 5.35 | 5.18 | 5.28 | 5.28 | 0.57% | 508,900 |
| Aug 5, 2025 | 5.21 | 5.35 | 5.17 | 5.25 | 5.25 | 0.77% | 472,100 |
| Aug 4, 2025 | 5.23 | 5.24 | 5.15 | 5.21 | 5.21 | 1.56% | 167,400 |