JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 5.44
+0.18 (3.42%)
Oct 30, 2026, 5:05 PM GMT-3
JSL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.24 | 5.45 | 5.04 | 5.44 | 5.44 | 3.42% | 1,405,700 |
| Oct 29, 2026 | 5.82 | 5.92 | 5.24 | 5.26 | 5.26 | -9.62% | 2,538,200 |
| Oct 28, 2026 | 6.12 | 6.12 | 5.32 | 5.82 | 5.82 | -4.90% | 3,415,700 |
| Oct 27, 2026 | 6.29 | 6.56 | 5.75 | 6.12 | 6.12 | -0.65% | 6,607,300 |
| Oct 26, 2026 | 6.22 | 7.62 | 5.65 | 6.16 | 6.16 | -50.32% | 4,015,600 |
| Oct 23, 2026 | 11.84 | 12.66 | 11.28 | 12.40 | 12.40 | 5.26% | 1,689,500 |
| Oct 22, 2026 | 11.82 | 12.10 | 11.47 | 11.78 | 11.78 | -1.42% | 1,202,800 |
| Oct 21, 2026 | 11.96 | 12.18 | 11.61 | 11.95 | 11.95 | 0.59% | 1,433,600 |
| Oct 20, 2026 | 11.61 | 12.15 | 11.61 | 11.88 | 11.88 | 6.83% | 2,182,700 |
| Oct 19, 2026 | 10.75 | 11.39 | 10.66 | 11.12 | 11.12 | 5.90% | 2,209,300 |
| Oct 16, 2026 | 10.77 | 10.92 | 10.28 | 10.50 | 10.50 | -1.69% | 1,904,200 |
| Oct 15, 2026 | 10.78 | 11.12 | 10.57 | 10.68 | 10.68 | -5.65% | 1,823,100 |
| Oct 14, 2026 | 11.20 | 11.40 | 10.73 | 11.32 | 11.32 | -1.82% | 1,669,700 |
| Oct 13, 2026 | 12.75 | 12.76 | 11.25 | 11.53 | 11.53 | -10.20% | 2,955,800 |
| Oct 9, 2026 | 11.50 | 12.84 | 11.41 | 12.84 | 12.84 | 11.65% | 2,790,000 |
| Oct 8, 2026 | 10.56 | 11.50 | 10.37 | 11.50 | 11.50 | 7.38% | 2,371,600 |
| Oct 7, 2026 | 10.24 | 10.80 | 10.15 | 10.71 | 10.71 | 3.98% | 2,442,600 |
| Oct 6, 2026 | 9.35 | 10.34 | 9.35 | 10.30 | 10.30 | 8.19% | 2,295,600 |
| Oct 5, 2026 | 9.15 | 9.85 | 9.15 | 9.52 | 9.52 | 13.47% | 3,784,800 |
| Oct 2, 2026 | 8.01 | 8.39 | 7.73 | 8.39 | 8.39 | 8.96% | 17,288,100 |
| Oct 1, 2026 | 7.82 | 7.82 | 7.22 | 7.70 | 7.70 | 0.52% | 3,848,800 |
| Sep 30, 2026 | 7.13 | 7.72 | 7.13 | 7.66 | 7.66 | 8.35% | 1,732,600 |
| Sep 29, 2026 | 6.58 | 7.09 | 6.55 | 7.07 | 7.07 | 7.94% | 2,059,000 |
| Sep 28, 2026 | 6.46 | 6.62 | 6.30 | 6.55 | 6.55 | 0.31% | 1,565,500 |
| Sep 25, 2026 | 6.35 | 6.54 | 6.29 | 6.53 | 6.53 | 2.35% | 1,360,100 |
| Sep 24, 2026 | 6.46 | 6.60 | 6.36 | 6.38 | 6.38 | -1.24% | 1,218,200 |
| Sep 23, 2026 | 6.34 | 6.70 | 6.28 | 6.46 | 6.46 | 1.41% | 1,833,900 |
| Sep 22, 2026 | 6.67 | 6.72 | 6.33 | 6.37 | 6.37 | -3.78% | 1,429,100 |
| Sep 21, 2026 | 6.06 | 6.65 | 6.06 | 6.62 | 6.62 | 9.60% | 1,071,900 |
| Sep 18, 2026 | 6.07 | 6.14 | 5.92 | 6.04 | 6.04 | -1.15% | 587,600 |
| Sep 17, 2026 | 6.20 | 6.27 | 6.02 | 6.11 | 6.11 | -1.29% | 692,600 |
| Sep 16, 2026 | 6.03 | 6.31 | 6.00 | 6.19 | 6.19 | 3.17% | 874,300 |
| Sep 15, 2026 | 6.07 | 6.21 | 6.00 | 6.00 | 6.00 | -0.99% | 914,200 |
| Sep 14, 2026 | 5.88 | 6.06 | 5.74 | 6.06 | 6.06 | 1.51% | 971,200 |
| Sep 11, 2026 | 6.00 | 6.06 | 5.91 | 5.97 | 5.97 | -0.50% | 994,900 |
| Sep 10, 2026 | 5.90 | 6.19 | 5.77 | 6.00 | 6.00 | 0.33% | 813,400 |
| Sep 9, 2026 | 5.96 | 5.98 | 5.82 | 5.98 | 5.98 | -0.17% | 859,400 |
| Sep 8, 2026 | 5.90 | 6.16 | 5.90 | 5.99 | 5.99 | 2.92% | 1,341,300 |
| Sep 4, 2026 | 5.92 | 5.98 | 5.73 | 5.82 | 5.82 | -1.36% | 829,100 |
| Sep 3, 2026 | 6.11 | 6.25 | 5.90 | 5.90 | 5.90 | -1.99% | 807,400 |
| Sep 2, 2026 | 5.64 | 6.11 | 5.53 | 6.02 | 6.02 | 7.12% | 1,697,500 |
| Sep 1, 2026 | 5.52 | 5.64 | 5.48 | 5.62 | 5.62 | 2.55% | 1,122,000 |
| Aug 31, 2026 | 5.50 | 5.66 | 5.48 | 5.48 | 5.48 | -0.36% | 652,000 |
| Aug 28, 2026 | 5.42 | 5.50 | 5.34 | 5.50 | 5.50 | 2.42% | 715,200 |
| Aug 27, 2026 | 5.37 | 5.47 | 5.34 | 5.37 | 5.37 | -0.74% | 474,400 |
| Aug 26, 2026 | 5.50 | 5.62 | 5.40 | 5.41 | 5.41 | -1.81% | 752,600 |
| Aug 25, 2026 | 5.22 | 5.58 | 5.22 | 5.51 | 5.51 | 4.36% | 1,255,400 |
| Aug 24, 2026 | 5.19 | 5.38 | 5.14 | 5.28 | 5.28 | 0.76% | 956,600 |
| Aug 21, 2026 | 5.00 | 5.27 | 5.00 | 5.24 | 5.24 | 5.22% | 968,900 |
| Aug 20, 2026 | 5.19 | 5.19 | 4.96 | 4.98 | 4.98 | -3.86% | 790,700 |