JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 5.40
-0.22 (-3.91%)
Aug 7, 2026, 5:04 PM GMT-3
JSL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.62 | 5.67 | 5.35 | 5.40 | 5.40 | -3.91% | 784,300 |
| Aug 6, 2026 | 5.70 | 5.74 | 5.60 | 5.62 | 5.62 | -1.92% | 602,500 |
| Aug 5, 2026 | 5.76 | 5.94 | 5.68 | 5.73 | 5.73 | -0.52% | 964,500 |
| Aug 4, 2026 | 5.71 | 5.76 | 5.57 | 5.76 | 5.76 | 1.95% | 913,600 |
| Aug 3, 2026 | 5.64 | 5.71 | 5.51 | 5.65 | 5.65 | 0.89% | 722,600 |
| Jul 31, 2026 | 5.73 | 5.73 | 5.56 | 5.60 | 5.60 | -0.88% | 351,500 |
| Jul 30, 2026 | 5.62 | 5.72 | 5.60 | 5.65 | 5.65 | 1.44% | 448,900 |
| Jul 29, 2026 | 5.80 | 5.80 | 5.53 | 5.57 | 5.57 | -3.13% | 344,400 |
| Jul 28, 2026 | 5.65 | 5.82 | 5.64 | 5.75 | 5.75 | 3.42% | 950,100 |
| Jul 27, 2026 | 5.53 | 5.64 | 5.53 | 5.56 | 5.56 | 1.28% | 633,800 |
| Jul 24, 2026 | 5.67 | 5.70 | 5.49 | 5.49 | 5.49 | -3.51% | 393,500 |
| Jul 23, 2026 | 5.64 | 5.69 | 5.49 | 5.69 | 5.69 | 1.61% | 513,500 |
| Jul 22, 2026 | 5.74 | 5.76 | 5.60 | 5.60 | 5.60 | -1.58% | 997,300 |
| Jul 21, 2026 | 5.70 | 5.73 | 5.52 | 5.69 | 5.69 | 0.35% | 542,000 |
| Jul 20, 2026 | 5.57 | 5.81 | 5.55 | 5.67 | 5.67 | 2.53% | 737,900 |
| Jul 17, 2026 | 5.71 | 5.75 | 5.46 | 5.53 | 5.53 | -2.12% | 895,800 |
| Jul 16, 2026 | 5.60 | 5.67 | 5.57 | 5.65 | 5.65 | - | 267,200 |
| Jul 15, 2026 | 5.68 | 5.73 | 5.58 | 5.65 | 5.65 | -0.18% | 403,700 |
| Jul 14, 2026 | 5.59 | 5.70 | 5.55 | 5.66 | 5.66 | 1.80% | 435,000 |
| Jul 13, 2026 | 5.69 | 5.76 | 5.52 | 5.56 | 5.56 | -3.30% | 550,900 |
| Jul 10, 2026 | 5.75 | 5.86 | 5.68 | 5.75 | 5.75 | 2.68% | 1,374,900 |
| Jul 9, 2026 | 5.50 | 5.66 | 5.47 | 5.60 | 5.60 | 1.82% | 516,500 |
| Jul 8, 2026 | 5.41 | 5.56 | 5.37 | 5.50 | 5.50 | 1.66% | 865,300 |
| Jul 7, 2026 | 5.54 | 5.57 | 5.33 | 5.41 | 5.41 | -1.99% | 1,392,400 |
| Jul 6, 2026 | 5.77 | 5.77 | 5.45 | 5.52 | 5.52 | -4.00% | 1,426,800 |
| Jul 3, 2026 | 5.72 | 5.97 | 5.66 | 5.75 | 5.75 | 0.88% | 995,900 |
| Jul 2, 2026 | 5.47 | 5.70 | 5.45 | 5.70 | 5.70 | 4.97% | 1,294,700 |
| Jul 1, 2026 | 5.36 | 5.51 | 5.31 | 5.43 | 5.43 | -0.55% | 1,103,600 |
| Jun 30, 2026 | 5.54 | 5.55 | 5.42 | 5.46 | 5.46 | -1.97% | 543,900 |
| Jun 29, 2026 | 5.49 | 5.57 | 5.45 | 5.57 | 5.57 | 0.91% | 437,800 |
| Jun 26, 2026 | 5.56 | 5.65 | 5.49 | 5.52 | 5.52 | -1.08% | 602,000 |
| Jun 25, 2026 | 5.44 | 5.74 | 5.44 | 5.58 | 5.58 | 1.64% | 1,143,100 |
| Jun 24, 2026 | 5.45 | 5.54 | 5.42 | 5.49 | 5.49 | 0.73% | 506,100 |
| Jun 23, 2026 | 5.35 | 5.51 | 5.30 | 5.45 | 5.45 | 1.30% | 459,100 |
| Jun 22, 2026 | 5.36 | 5.57 | 5.36 | 5.38 | 5.38 | -0.55% | 662,200 |
| Jun 19, 2026 | 5.46 | 5.54 | 5.38 | 5.41 | 5.41 | -1.10% | 773,900 |
| Jun 18, 2026 | 5.47 | 5.57 | 5.33 | 5.47 | 5.47 | 1.30% | 1,231,900 |
| Jun 17, 2026 | 5.76 | 5.78 | 5.39 | 5.40 | 5.40 | -3.57% | 773,800 |
| Jun 16, 2026 | 5.75 | 5.79 | 5.60 | 5.60 | 5.60 | -3.45% | 757,600 |
| Jun 15, 2026 | 6.18 | 6.18 | 5.76 | 5.80 | 5.80 | -1.19% | 1,082,300 |
| Jun 12, 2026 | 5.73 | 6.04 | 5.64 | 5.87 | 5.87 | 2.62% | 712,700 |
| Jun 11, 2026 | 5.58 | 5.84 | 5.41 | 5.72 | 5.72 | 3.62% | 1,722,600 |
| Jun 10, 2026 | 5.75 | 5.78 | 5.52 | 5.52 | 5.52 | -4.17% | 955,500 |
| Jun 9, 2026 | 5.77 | 5.94 | 5.71 | 5.76 | 5.76 | 0.35% | 626,200 |
| Jun 8, 2026 | 6.00 | 6.00 | 5.74 | 5.74 | 5.74 | -3.53% | 1,244,500 |
| Jun 5, 2026 | 5.79 | 6.00 | 5.70 | 5.95 | 5.95 | 3.48% | 885,100 |
| Jun 3, 2026 | 6.11 | 6.11 | 5.74 | 5.75 | 5.75 | -6.96% | 1,100,800 |
| Jun 2, 2026 | 6.10 | 6.18 | 6.02 | 6.18 | 6.18 | 1.48% | 701,900 |
| Jun 1, 2026 | 6.29 | 6.35 | 5.98 | 6.09 | 6.09 | -3.03% | 1,043,700 |
| May 29, 2026 | 6.66 | 6.68 | 6.28 | 6.28 | 6.28 | -5.56% | 743,100 |