JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 6.56
+0.24 (3.80%)
At close: Sep 10, 2025
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.40 | 6.75 | 6.35 | 6.56 | - | 3.80% | 305,500 |
| Sep 10, 2025 | 6.31 | 6.40 | 6.20 | 6.32 | - | 0.64% | 414,700 |
| Sep 9, 2025 | 6.35 | 6.45 | 6.26 | 6.28 | - | -1.41% | 431,000 |
| Sep 8, 2025 | 6.26 | 6.38 | 6.08 | 6.37 | - | 2.08% | 602,400 |
| Sep 5, 2025 | 5.96 | 6.30 | 5.96 | 6.24 | - | 4.87% | 1,108,700 |
| Sep 4, 2025 | 5.74 | 5.95 | 5.68 | 5.95 | - | 4.57% | 446,500 |
| Sep 3, 2025 | 5.71 | 5.74 | 5.56 | 5.69 | - | 1.25% | 369,500 |
| Sep 2, 2025 | 5.57 | 5.70 | 5.50 | 5.62 | - | -0.35% | 451,400 |
| Sep 1, 2025 | 5.67 | 5.76 | 5.61 | 5.64 | - | -0.70% | 332,700 |
| Aug 29, 2025 | 5.55 | 5.71 | 5.43 | 5.68 | - | 0.89% | 1,657,500 |
| Aug 28, 2025 | 5.55 | 5.78 | 5.55 | 5.63 | - | 2.36% | 730,700 |
| Aug 27, 2025 | 5.40 | 5.57 | 5.32 | 5.50 | - | 2.04% | 474,200 |
| Aug 26, 2025 | 5.36 | 5.46 | 5.31 | 5.39 | - | 0.37% | 206,600 |
| Aug 25, 2025 | 5.41 | 5.47 | 5.34 | 5.37 | - | -0.74% | 216,200 |
| Aug 22, 2025 | 5.15 | 5.43 | 5.09 | 5.41 | - | 5.87% | 757,000 |
| Aug 21, 2025 | 5.25 | 5.25 | 5.03 | 5.11 | - | -1.54% | 585,400 |
| Aug 20, 2025 | 5.21 | 5.29 | 5.11 | 5.19 | - | 1.57% | 407,700 |
| Aug 19, 2025 | 5.27 | 5.27 | 5.06 | 5.11 | - | -4.31% | 780,000 |
| Aug 18, 2025 | 5.30 | 5.48 | 5.25 | 5.34 | - | 0.75% | 503,300 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.20 | 5.30 | - | -0.56% | 391,000 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.27 | 5.33 | - | -1.11% | 521,200 |
| Aug 13, 2025 | 5.43 | 5.50 | 5.32 | 5.39 | - | -1.28% | 324,600 |
| Aug 12, 2025 | 5.20 | 5.58 | 5.20 | 5.46 | - | 4.40% | 921,400 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.16 | 5.23 | - | -6.10% | 988,800 |
| Aug 8, 2025 | 5.35 | 5.59 | 5.30 | 5.57 | - | 4.31% | 537,600 |
| Aug 7, 2025 | 5.21 | 5.42 | 5.17 | 5.34 | - | 1.14% | 847,000 |
| Aug 6, 2025 | 5.34 | 5.35 | 5.18 | 5.28 | - | 0.57% | 508,900 |
| Aug 5, 2025 | 5.21 | 5.35 | 5.17 | 5.25 | - | 0.77% | 472,100 |
| Aug 4, 2025 | 5.23 | 5.24 | 5.15 | 5.21 | - | 1.56% | 167,400 |
| Aug 1, 2025 | 5.35 | 5.42 | 5.13 | 5.13 | - | -1.91% | 584,900 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.17 | 5.23 | - | -2.24% | 239,200 |
| Jul 30, 2025 | 5.18 | 5.40 | 5.16 | 5.35 | - | 2.49% | 408,900 |
| Jul 29, 2025 | 5.29 | 5.30 | 5.18 | 5.22 | - | 0.38% | 361,900 |
| Jul 28, 2025 | 5.45 | 5.49 | 5.20 | 5.20 | - | -3.53% | 338,600 |
| Jul 25, 2025 | 5.41 | 5.46 | 5.33 | 5.39 | - | - | 263,500 |
| Jul 24, 2025 | 5.38 | 5.43 | 5.29 | 5.39 | - | 0.19% | 195,000 |
| Jul 23, 2025 | 5.33 | 5.42 | 5.25 | 5.38 | - | 1.13% | 288,900 |
| Jul 22, 2025 | 5.30 | 5.42 | 5.25 | 5.32 | - | 1.33% | 376,900 |
| Jul 21, 2025 | 5.20 | 5.52 | 5.17 | 5.25 | - | 0.96% | 732,100 |
| Jul 18, 2025 | 5.40 | 5.48 | 5.17 | 5.20 | - | -5.45% | 537,900 |
| Jul 17, 2025 | 5.46 | 5.55 | 5.44 | 5.50 | - | - | 329,100 |
| Jul 16, 2025 | 5.62 | 5.67 | 5.46 | 5.50 | - | -3.34% | 478,600 |
| Jul 15, 2025 | 5.71 | 5.72 | 5.55 | 5.69 | - | 0.53% | 391,100 |
| Jul 14, 2025 | 5.66 | 5.67 | 5.53 | 5.66 | - | 0.53% | 318,400 |
| Jul 11, 2025 | 5.80 | 5.82 | 5.58 | 5.63 | - | -2.93% | 907,500 |
| Jul 10, 2025 | 5.75 | 5.90 | 5.65 | 5.80 | - | -0.68% | 332,500 |
| Jul 9, 2025 | 5.86 | 5.90 | 5.78 | 5.84 | - | -0.68% | 245,400 |
| Jul 8, 2025 | 6.02 | 6.02 | 5.82 | 5.88 | - | -1.34% | 383,900 |
| Jul 7, 2025 | 6.02 | 6.06 | 5.84 | 5.96 | - | -0.50% | 247,600 |
| Jul 4, 2025 | 5.97 | 6.01 | 5.85 | 5.99 | - | -0.17% | 227,400 |