JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 5.48
-0.02 (-0.36%)
Aug 31, 2026, 5:03 PM GMT-3
JSL S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 5.50 | 5.66 | 5.48 | 5.51 | - | 0.18% | 527,000 |
| 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 |
| Aug 19, 2026 | 5.22 | 5.40 | 5.16 | 5.18 | 5.18 | 4.44% | 1,530,000 |
| Aug 18, 2026 | 5.02 | 5.13 | 4.93 | 4.96 | 4.96 | -1.00% | 561,600 |
| Aug 17, 2026 | 5.05 | 5.08 | 4.93 | 5.01 | 5.01 | -0.79% | 546,100 |
| Aug 14, 2026 | 4.95 | 5.05 | 4.78 | 5.05 | 5.05 | 2.64% | 868,100 |
| Aug 13, 2026 | 4.94 | 5.03 | 4.88 | 4.92 | 4.92 | - | 771,800 |
| Aug 12, 2026 | 4.83 | 4.93 | 4.68 | 4.92 | 4.92 | 2.93% | 1,210,000 |
| Aug 11, 2026 | 5.30 | 5.33 | 4.76 | 4.78 | 4.78 | -9.81% | 2,787,700 |
| Aug 10, 2026 | 5.41 | 5.48 | 5.16 | 5.30 | 5.30 | -1.85% | 945,400 |
| 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 |