JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 5.19
+0.08 (1.57%)
At close: Aug 20, 2025, 4:55 PM GMT-3
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 5.25 | 5.25 | 5.03 | 5.11 | - | -1.54% | 569,300 |
| 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 |
| Jul 3, 2025 | 5.76 | 6.09 | 5.66 | 6.00 | - | 4.71% | 464,000 |
| Jul 2, 2025 | 6.04 | 6.04 | 5.71 | 5.73 | - | -4.02% | 435,300 |
| Jul 1, 2025 | 6.13 | 6.15 | 5.95 | 5.97 | - | -1.32% | 402,000 |
| Jun 30, 2025 | 5.86 | 6.05 | 5.81 | 6.05 | - | 3.42% | 408,900 |
| Jun 27, 2025 | 5.99 | 6.33 | 5.84 | 5.85 | - | -2.99% | 554,900 |
| Jun 26, 2025 | 6.08 | 6.11 | 5.90 | 6.03 | - | 0.50% | 379,700 |
| Jun 25, 2025 | 6.16 | 6.21 | 5.98 | 6.00 | - | -1.80% | 133,600 |
| Jun 24, 2025 | 6.04 | 6.26 | 5.96 | 6.11 | - | 2.86% | 385,100 |
| Jun 23, 2025 | 6.20 | 6.25 | 5.84 | 5.94 | - | -4.19% | 590,400 |
| Jun 20, 2025 | 6.55 | 6.55 | 6.20 | 6.20 | - | -4.76% | 345,300 |
| Jun 18, 2025 | 6.67 | 6.82 | 6.51 | 6.51 | - | -3.56% | 387,000 |
| Jun 17, 2025 | 6.31 | 6.79 | 6.23 | 6.75 | - | 6.97% | 875,400 |
| Jun 16, 2025 | 6.08 | 6.54 | 6.08 | 6.31 | - | 4.82% | 844,600 |
| Jun 13, 2025 | 6.21 | 6.24 | 6.02 | 6.02 | - | -2.75% | 387,000 |
| Jun 12, 2025 | 6.14 | 6.26 | 6.09 | 6.19 | - | 0.16% | 399,900 |