JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 6.47
-0.03 (-0.46%)
At close: May 18, 2026
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.50 | 6.55 | 6.44 | 6.47 | - | -0.46% | 116,200 |
| May 15, 2026 | 6.60 | 6.64 | 6.39 | 6.50 | 6.50 | -2.69% | 651,000 |
| May 14, 2026 | 6.61 | 6.73 | 6.48 | 6.68 | 6.68 | 1.98% | 551,700 |
| May 13, 2026 | 6.92 | 6.95 | 6.52 | 6.55 | 6.55 | -5.48% | 876,300 |
| May 12, 2026 | 6.93 | 7.05 | 6.86 | 6.93 | 6.93 | - | 478,500 |
| May 11, 2026 | 6.97 | 7.07 | 6.87 | 6.93 | 6.93 | -1.56% | 412,200 |
| May 8, 2026 | 7.09 | 7.37 | 7.04 | 7.04 | 7.04 | - | 809,400 |
| May 7, 2026 | 7.34 | 7.36 | 6.99 | 7.04 | 7.04 | -3.30% | 907,600 |
| May 6, 2026 | 7.40 | 7.45 | 7.00 | 7.28 | 7.28 | -0.41% | 1,471,900 |
| May 5, 2026 | 6.96 | 7.32 | 6.90 | 7.31 | 7.31 | 5.03% | 942,800 |
| May 4, 2026 | 7.01 | 7.10 | 6.87 | 6.96 | 6.96 | -1.42% | 816,300 |
| Apr 30, 2026 | 7.04 | 7.10 | 6.91 | 7.06 | 7.06 | 2.92% | 919,900 |
| Apr 29, 2026 | 7.16 | 7.17 | 6.80 | 6.86 | 6.86 | -4.19% | 683,700 |
| Apr 28, 2026 | 7.05 | 7.19 | 6.82 | 7.16 | 7.16 | 1.56% | 1,078,200 |
| Apr 27, 2026 | 7.40 | 7.43 | 7.05 | 7.05 | 7.05 | -4.73% | 1,044,400 |
| Apr 24, 2026 | 7.71 | 7.75 | 7.35 | 7.40 | 7.40 | -3.77% | 878,000 |
| Apr 23, 2026 | 7.85 | 7.91 | 7.52 | 7.69 | 7.69 | -2.04% | 457,500 |
| Apr 22, 2026 | 8.01 | 8.08 | 7.82 | 7.85 | 7.85 | -2.48% | 668,400 |
| Apr 20, 2026 | 7.90 | 8.25 | 7.79 | 8.05 | 8.05 | 1.64% | 854,100 |
| Apr 17, 2026 | 7.90 | 8.12 | 7.74 | 7.92 | 7.92 | 3.80% | 1,336,200 |
| Apr 16, 2026 | 8.44 | 8.47 | 7.63 | 7.63 | 7.63 | -9.70% | 1,165,100 |
| Apr 15, 2026 | 8.37 | 8.51 | 8.24 | 8.45 | 8.45 | 0.48% | 641,500 |
| Apr 14, 2026 | 8.31 | 8.50 | 8.15 | 8.41 | 8.41 | 2.31% | 784,100 |
| Apr 13, 2026 | 8.32 | 8.47 | 8.10 | 8.22 | 8.22 | -3.41% | 1,132,900 |
| Apr 10, 2026 | 8.57 | 8.70 | 8.29 | 8.51 | 8.51 | -0.70% | 1,011,500 |
| Apr 9, 2026 | 8.46 | 8.67 | 8.24 | 8.57 | 8.57 | 1.30% | 935,700 |
| Apr 8, 2026 | 8.36 | 8.82 | 8.20 | 8.46 | 8.46 | 5.75% | 2,372,300 |
| Apr 7, 2026 | 7.79 | 8.10 | 7.68 | 8.00 | 8.00 | 2.56% | 1,563,200 |
| Apr 6, 2026 | 8.11 | 8.25 | 7.80 | 7.80 | 7.80 | -3.58% | 2,171,300 |
| Apr 2, 2026 | 7.80 | 8.14 | 7.45 | 8.09 | 8.09 | 0.12% | 1,486,900 |
| Apr 1, 2026 | 7.68 | 8.32 | 7.62 | 8.08 | 8.08 | 5.76% | 1,983,500 |
| Mar 31, 2026 | 6.90 | 7.64 | 6.90 | 7.64 | 7.64 | 12.52% | 1,877,200 |
| Mar 30, 2026 | 6.69 | 6.89 | 6.50 | 6.79 | 6.79 | 3.35% | 1,038,100 |
| Mar 27, 2026 | 6.53 | 6.71 | 6.30 | 6.57 | 6.57 | 1.08% | 1,533,200 |
| Mar 26, 2026 | 6.63 | 6.72 | 6.43 | 6.50 | 6.50 | -3.99% | 860,700 |
| Mar 25, 2026 | 6.80 | 7.08 | 6.63 | 6.77 | 6.77 | 1.50% | 1,703,800 |
| Mar 24, 2026 | 6.49 | 6.71 | 6.37 | 6.67 | 6.67 | 1.37% | 1,195,000 |
| Mar 23, 2026 | 5.88 | 6.66 | 5.86 | 6.58 | 6.58 | 15.64% | 1,868,800 |
| Mar 20, 2026 | 6.08 | 6.08 | 5.69 | 5.69 | 5.69 | -5.48% | 1,002,600 |
| Mar 19, 2026 | 6.00 | 6.13 | 5.86 | 6.02 | 6.02 | -1.95% | 1,270,100 |
| Mar 18, 2026 | 6.21 | 6.29 | 6.13 | 6.14 | 6.14 | -1.92% | 916,900 |
| Mar 17, 2026 | 6.68 | 6.73 | 6.25 | 6.26 | 6.26 | -5.58% | 1,269,800 |
| Mar 16, 2026 | 6.40 | 6.73 | 6.40 | 6.63 | 6.63 | 5.07% | 1,415,300 |
| Mar 13, 2026 | 6.77 | 6.86 | 6.31 | 6.31 | 6.31 | -6.38% | 2,219,200 |
| Mar 12, 2026 | 7.69 | 7.69 | 6.71 | 6.74 | 6.74 | -14.68% | 3,803,100 |
| Mar 11, 2026 | 7.88 | 7.99 | 7.67 | 7.90 | 7.90 | 0.25% | 1,030,700 |
| Mar 10, 2026 | 7.63 | 8.08 | 7.59 | 7.88 | 7.88 | 4.37% | 1,731,800 |
| Mar 9, 2026 | 7.44 | 7.61 | 7.09 | 7.55 | 7.55 | 0.67% | 2,679,400 |
| Mar 6, 2026 | 7.60 | 7.63 | 7.22 | 7.50 | 7.50 | -3.60% | 1,935,300 |
| Mar 5, 2026 | 8.08 | 8.10 | 7.67 | 7.78 | 7.78 | -4.54% | 1,524,800 |