JSL S.A. (BVMF:JSLG3)
Brazil · Delayed Price · Currency is BRL 5.74
-0.21 (-3.53%)
At close: Jun 8, 2026
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 5.95 | 5.99 | 5.74 | 5.86 | - | -1.51% | 144,400 |
| 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 |
| May 28, 2026 | 6.75 | 6.83 | 6.64 | 6.65 | 6.65 | -1.48% | 486,100 |
| May 27, 2026 | 6.80 | 6.82 | 6.62 | 6.75 | 6.75 | 2.12% | 586,600 |
| May 26, 2026 | 6.85 | 6.85 | 6.61 | 6.61 | 6.61 | -2.94% | 383,300 |
| May 25, 2026 | 6.85 | 6.93 | 6.73 | 6.81 | 6.81 | 0.74% | 492,700 |
| May 22, 2026 | 7.03 | 7.08 | 6.76 | 6.76 | 6.76 | -4.25% | 410,800 |
| May 21, 2026 | 6.86 | 7.18 | 6.74 | 7.06 | 7.06 | 2.77% | 461,500 |
| May 20, 2026 | 6.51 | 7.06 | 6.51 | 6.87 | 6.87 | 5.53% | 691,300 |
| May 19, 2026 | 6.50 | 6.74 | 6.37 | 6.51 | 6.51 | 0.62% | 774,100 |
| May 18, 2026 | 6.50 | 6.55 | 6.42 | 6.47 | 6.47 | -0.46% | 412,600 |
| 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 |