JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 6.60
+0.33 (5.26%)
At close: Jan 22, 2026
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.30 | 6.72 | 6.29 | 6.60 | 6.60 | 5.26% | 1,229,200 |
| Jan 21, 2026 | 5.99 | 6.28 | 5.99 | 6.27 | 6.27 | 5.56% | 1,939,500 |
| Jan 20, 2026 | 6.12 | 6.17 | 5.88 | 5.94 | 5.94 | -3.88% | 2,702,900 |
| Jan 19, 2026 | 6.05 | 6.18 | 6.02 | 6.18 | 6.18 | 1.81% | 567,500 |
| Jan 16, 2026 | 6.21 | 6.22 | 5.96 | 6.07 | 6.07 | -2.25% | 1,162,700 |
| Jan 15, 2026 | 6.20 | 6.25 | 6.07 | 6.21 | 6.21 | 0.65% | 918,300 |
| Jan 14, 2026 | 6.18 | 6.26 | 6.11 | 6.17 | 6.17 | 0.98% | 1,173,100 |
| Jan 13, 2026 | 6.27 | 6.39 | 6.05 | 6.11 | 6.11 | -2.08% | 697,000 |
| Jan 12, 2026 | 6.17 | 6.24 | 5.95 | 6.24 | 6.24 | 1.96% | 786,700 |
| Jan 9, 2026 | 5.93 | 6.32 | 5.93 | 6.12 | 6.12 | 2.51% | 850,100 |
| Jan 8, 2026 | 6.05 | 6.14 | 5.94 | 5.97 | 5.97 | -1.97% | 688,500 |
| Jan 7, 2026 | 6.10 | 6.20 | 6.04 | 6.09 | 6.09 | -1.30% | 748,800 |
| Jan 6, 2026 | 6.16 | 6.32 | 6.08 | 6.17 | 6.17 | -0.32% | 767,800 |
| Jan 5, 2026 | 6.02 | 6.28 | 5.98 | 6.19 | 6.19 | 2.15% | 1,128,800 |
| Jan 2, 2026 | 6.07 | 6.31 | 5.99 | 6.06 | 6.06 | -0.16% | 1,735,700 |
| Dec 30, 2025 | 5.75 | 6.45 | 5.75 | 6.07 | 6.07 | -19.28% | 3,521,300 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.46 | 7.52 | 5.65 | -6.23% | 3,336,900 |
| Dec 26, 2025 | 8.01 | 8.23 | 7.76 | 8.02 | 6.03 | 1.39% | 1,793,900 |
| Dec 23, 2025 | 7.65 | 8.17 | 7.45 | 7.91 | 5.94 | 16.15% | 3,360,800 |
| Dec 22, 2025 | 7.02 | 7.07 | 6.73 | 6.81 | 5.12 | -2.99% | 463,700 |
| Dec 19, 2025 | 6.93 | 7.18 | 6.91 | 7.02 | 5.28 | 0.86% | 525,500 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.86 | 6.96 | 5.23 | -0.29% | 336,300 |
| Dec 17, 2025 | 7.09 | 7.13 | 6.84 | 6.98 | 5.24 | -1.27% | 641,700 |
| Dec 16, 2025 | 7.20 | 7.20 | 6.92 | 7.07 | 5.31 | -3.02% | 579,400 |
| Dec 15, 2025 | 7.36 | 7.45 | 7.25 | 7.29 | 5.48 | -0.41% | 354,200 |
| Dec 12, 2025 | 7.32 | 7.63 | 7.24 | 7.32 | 5.50 | 0.27% | 610,300 |
| Dec 11, 2025 | 7.36 | 7.46 | 7.30 | 7.30 | 5.49 | -1.88% | 378,800 |
| Dec 10, 2025 | 7.33 | 7.55 | 7.31 | 7.44 | 5.59 | 1.50% | 523,900 |
| Dec 9, 2025 | 7.66 | 7.71 | 7.24 | 7.33 | 5.51 | -5.17% | 905,100 |
| Dec 8, 2025 | 7.67 | 7.92 | 7.48 | 7.73 | 5.81 | 3.48% | 1,104,400 |
| Dec 5, 2025 | 7.95 | 8.15 | 7.36 | 7.47 | 5.61 | -6.04% | 2,188,800 |
| Dec 4, 2025 | 7.81 | 7.97 | 7.81 | 7.95 | 5.97 | 1.79% | 844,300 |
| Dec 3, 2025 | 7.67 | 7.95 | 7.56 | 7.81 | 5.87 | 1.83% | 1,524,100 |
| Dec 2, 2025 | 6.88 | 7.71 | 6.88 | 7.67 | 5.76 | 10.52% | 1,961,200 |
| Dec 1, 2025 | 6.75 | 6.94 | 6.60 | 6.94 | 5.21 | 3.12% | 1,079,000 |
| Nov 28, 2025 | 6.75 | 6.75 | 6.47 | 6.73 | 5.06 | 0.30% | 2,318,800 |
| Nov 27, 2025 | 6.10 | 6.71 | 6.09 | 6.71 | 5.04 | 10.00% | 1,261,600 |
| Nov 26, 2025 | 5.68 | 6.19 | 5.68 | 6.10 | 4.58 | 8.93% | 1,639,200 |
| Nov 25, 2025 | 5.58 | 5.69 | 5.51 | 5.60 | 4.21 | 0.90% | 466,300 |
| Nov 24, 2025 | 5.48 | 5.68 | 5.48 | 5.55 | 4.17 | 1.09% | 354,900 |
| Nov 21, 2025 | 5.40 | 5.49 | 5.30 | 5.49 | 4.13 | 1.29% | 460,600 |
| Nov 19, 2025 | 5.33 | 5.46 | 5.29 | 5.42 | 4.07 | 1.31% | 507,600 |
| Nov 18, 2025 | 5.36 | 5.42 | 5.32 | 5.35 | 4.02 | -0.37% | 199,100 |
| Nov 17, 2025 | 5.56 | 5.57 | 5.37 | 5.37 | 4.04 | -3.76% | 585,300 |
| Nov 14, 2025 | 5.49 | 5.61 | 5.41 | 5.58 | 4.19 | 1.64% | 401,500 |
| Nov 13, 2025 | 5.69 | 5.69 | 5.46 | 5.49 | 4.13 | -2.66% | 571,600 |
| Nov 12, 2025 | 5.89 | 5.89 | 5.54 | 5.64 | 4.24 | -2.76% | 611,500 |
| Nov 11, 2025 | 5.45 | 5.92 | 5.43 | 5.80 | 4.36 | 5.45% | 1,511,600 |
| Nov 10, 2025 | 5.51 | 5.59 | 5.45 | 5.50 | 4.13 | -0.36% | 395,900 |
| Nov 7, 2025 | 5.42 | 5.52 | 5.35 | 5.52 | 4.15 | 1.28% | 346,300 |