JSL S.A. (BVMF:JSLG3)
Brazil
· Delayed Price · Currency is BRL 7.47
-0.48 (-6.04%)
At close: Dec 5, 2025
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.95 | 8.15 | 7.36 | 7.47 | 7.47 | -6.04% | 2,188,800 |
| Dec 4, 2025 | 7.81 | 7.97 | 7.81 | 7.95 | 7.95 | 1.79% | 844,300 |
| Dec 3, 2025 | 7.67 | 7.95 | 7.56 | 7.81 | 7.81 | 1.83% | 1,524,100 |
| Dec 2, 2025 | 6.88 | 7.71 | 6.88 | 7.67 | 7.67 | 10.52% | 1,961,200 |
| Dec 1, 2025 | 6.75 | 6.94 | 6.60 | 6.94 | 6.94 | 3.12% | 1,079,000 |
| Nov 28, 2025 | 6.75 | 6.75 | 6.47 | 6.73 | 6.73 | 0.30% | 2,318,800 |
| Nov 27, 2025 | 6.10 | 6.71 | 6.09 | 6.71 | 6.71 | 10.00% | 1,261,600 |
| Nov 26, 2025 | 5.68 | 6.19 | 5.68 | 6.10 | 6.10 | 8.93% | 1,639,200 |
| Nov 25, 2025 | 5.58 | 5.69 | 5.51 | 5.60 | 5.60 | 0.90% | 466,300 |
| Nov 24, 2025 | 5.48 | 5.68 | 5.48 | 5.55 | 5.55 | 1.09% | 354,900 |
| Nov 21, 2025 | 5.40 | 5.49 | 5.30 | 5.49 | 5.49 | 1.29% | 460,600 |
| Nov 19, 2025 | 5.33 | 5.46 | 5.29 | 5.42 | 5.42 | 1.31% | 507,600 |
| Nov 18, 2025 | 5.36 | 5.42 | 5.32 | 5.35 | 5.35 | -0.37% | 199,100 |
| Nov 17, 2025 | 5.56 | 5.57 | 5.37 | 5.37 | 5.37 | -3.76% | 585,300 |
| Nov 14, 2025 | 5.49 | 5.61 | 5.41 | 5.58 | 5.58 | 1.64% | 401,500 |
| Nov 13, 2025 | 5.69 | 5.69 | 5.46 | 5.49 | 5.49 | -2.66% | 571,600 |
| Nov 12, 2025 | 5.89 | 5.89 | 5.54 | 5.64 | 5.64 | -2.76% | 611,500 |
| Nov 11, 2025 | 5.45 | 5.92 | 5.43 | 5.80 | 5.80 | 5.45% | 1,511,600 |
| Nov 10, 2025 | 5.51 | 5.59 | 5.45 | 5.50 | 5.50 | -0.36% | 395,900 |
| Nov 7, 2025 | 5.42 | 5.52 | 5.35 | 5.52 | 5.52 | 1.28% | 346,300 |
| Nov 6, 2025 | 5.67 | 5.67 | 5.42 | 5.45 | 5.45 | -3.02% | 622,300 |
| Nov 5, 2025 | 5.34 | 5.75 | 5.31 | 5.62 | 5.62 | 4.85% | 1,294,200 |
| Nov 4, 2025 | 5.32 | 5.36 | 5.28 | 5.36 | 5.36 | 0.75% | 258,100 |
| Nov 3, 2025 | 5.41 | 5.47 | 5.27 | 5.32 | 5.32 | -1.48% | 711,900 |
| Oct 31, 2025 | 5.45 | 5.45 | 5.33 | 5.40 | 5.40 | - | 3,036,800 |
| Oct 30, 2025 | 5.35 | 5.45 | 5.25 | 5.40 | 5.40 | 0.93% | 442,600 |
| Oct 29, 2025 | 5.45 | 5.53 | 5.32 | 5.35 | 5.35 | -1.11% | 285,400 |
| Oct 28, 2025 | 5.46 | 5.49 | 5.38 | 5.41 | 5.41 | -0.92% | 241,200 |
| Oct 27, 2025 | 5.45 | 5.54 | 5.39 | 5.46 | 5.46 | 0.92% | 296,300 |
| Oct 24, 2025 | 5.29 | 5.47 | 5.29 | 5.41 | 5.41 | 2.08% | 494,000 |
| Oct 23, 2025 | 5.28 | 5.37 | 5.20 | 5.30 | 5.30 | 0.57% | 502,300 |
| Oct 22, 2025 | 5.21 | 5.29 | 5.20 | 5.27 | 5.27 | - | 386,900 |
| Oct 21, 2025 | 5.28 | 5.32 | 5.19 | 5.27 | 5.27 | 1.35% | 378,200 |
| Oct 20, 2025 | 5.25 | 5.32 | 5.19 | 5.20 | 5.20 | -0.57% | 700,000 |
| Oct 17, 2025 | 5.40 | 5.51 | 5.21 | 5.23 | 5.23 | -3.51% | 723,700 |
| Oct 16, 2025 | 5.50 | 5.56 | 5.37 | 5.42 | 5.42 | -1.81% | 683,300 |
| Oct 15, 2025 | 5.68 | 5.69 | 5.46 | 5.52 | 5.52 | -1.78% | 2,504,000 |
| Oct 14, 2025 | 5.58 | 5.68 | 5.45 | 5.62 | 5.62 | 0.72% | 431,900 |
| Oct 13, 2025 | 5.47 | 5.63 | 5.45 | 5.58 | 5.58 | 2.01% | 486,600 |
| Oct 10, 2025 | 5.46 | 5.56 | 5.40 | 5.47 | 5.47 | 0.37% | 493,100 |
| Oct 9, 2025 | 5.64 | 5.77 | 5.40 | 5.45 | 5.45 | -4.39% | 798,700 |
| Oct 8, 2025 | 5.56 | 5.78 | 5.56 | 5.70 | 5.70 | 2.52% | 825,000 |
| Oct 7, 2025 | 5.90 | 5.93 | 5.56 | 5.56 | 5.56 | -6.24% | 1,065,900 |
| Oct 6, 2025 | 6.27 | 6.33 | 5.87 | 5.93 | 5.93 | -5.72% | 1,210,800 |
| Oct 3, 2025 | 6.35 | 6.36 | 6.20 | 6.29 | 6.29 | -0.94% | 904,500 |
| Oct 2, 2025 | 6.28 | 6.42 | 6.20 | 6.35 | 6.35 | -0.78% | 704,600 |
| Oct 1, 2025 | 6.34 | 6.40 | 6.17 | 6.40 | 6.40 | 0.79% | 593,200 |
| Sep 30, 2025 | 6.37 | 6.48 | 6.34 | 6.35 | 6.35 | -0.47% | 571,700 |
| Sep 29, 2025 | 6.37 | 6.55 | 6.35 | 6.38 | 6.38 | 0.16% | 601,600 |
| Sep 26, 2025 | 6.21 | 6.38 | 6.20 | 6.37 | 6.37 | 2.41% | 600,300 |
| Sep 25, 2025 | 6.38 | 6.38 | 6.22 | 6.22 | 6.22 | -2.51% | 464,300 |
| Sep 24, 2025 | 6.49 | 6.49 | 6.27 | 6.38 | 6.38 | -0.31% | 373,200 |
| Sep 23, 2025 | 6.23 | 6.49 | 6.23 | 6.40 | 6.40 | 2.89% | 348,100 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.16 | 6.22 | 6.22 | -2.81% | 623,900 |
| Sep 19, 2025 | 6.48 | 6.56 | 6.39 | 6.40 | 6.40 | -2.14% | 314,600 |
| Sep 18, 2025 | 6.38 | 6.54 | 6.34 | 6.54 | 6.54 | 2.83% | 209,300 |
| Sep 17, 2025 | 6.42 | 6.56 | 6.35 | 6.36 | 6.36 | -0.63% | 448,100 |
| Sep 16, 2025 | 6.55 | 6.61 | 6.40 | 6.40 | 6.40 | -2.14% | 369,500 |
| Sep 15, 2025 | 6.55 | 6.59 | 6.46 | 6.54 | 6.54 | 0.62% | 220,400 |
| Sep 12, 2025 | 6.56 | 6.60 | 6.44 | 6.50 | 6.50 | -0.91% | 378,000 |
| Sep 11, 2025 | 6.40 | 6.75 | 6.35 | 6.56 | 6.56 | 3.80% | 642,900 |
| Sep 10, 2025 | 6.31 | 6.40 | 6.20 | 6.32 | 6.32 | 0.64% | 414,700 |
| Sep 9, 2025 | 6.35 | 6.45 | 6.26 | 6.28 | 6.28 | -1.41% | 429,400 |
| Sep 8, 2025 | 6.26 | 6.38 | 6.08 | 6.37 | 6.37 | 2.08% | 602,200 |
| Sep 5, 2025 | 5.96 | 6.30 | 5.96 | 6.24 | 6.24 | 4.87% | 1,108,200 |
| Sep 4, 2025 | 5.74 | 5.95 | 5.68 | 5.95 | 5.95 | 4.57% | 445,300 |
| Sep 3, 2025 | 5.71 | 5.74 | 5.56 | 5.69 | 5.69 | 1.25% | 369,300 |
| Sep 2, 2025 | 5.57 | 5.70 | 5.50 | 5.62 | 5.62 | -0.35% | 446,000 |
| Sep 1, 2025 | 5.67 | 5.76 | 5.61 | 5.64 | 5.64 | -0.70% | 326,700 |
| Aug 29, 2025 | 5.55 | 5.71 | 5.43 | 5.68 | 5.68 | 0.89% | 1,642,200 |
| Aug 28, 2025 | 5.55 | 5.78 | 5.55 | 5.63 | 5.63 | 2.36% | 727,500 |
| Aug 27, 2025 | 5.40 | 5.57 | 5.32 | 5.50 | 5.50 | 2.04% | 474,200 |
| Aug 26, 2025 | 5.36 | 5.46 | 5.31 | 5.39 | 5.39 | 0.37% | 206,400 |
| Aug 25, 2025 | 5.41 | 5.47 | 5.34 | 5.37 | 5.37 | -0.74% | 215,600 |
| Aug 22, 2025 | 5.15 | 5.43 | 5.09 | 5.41 | 5.41 | 5.87% | 757,000 |
| Aug 21, 2025 | 5.25 | 5.25 | 5.03 | 5.11 | 5.11 | -1.54% | 569,300 |
| Aug 20, 2025 | 5.21 | 5.29 | 5.11 | 5.19 | 5.19 | 1.57% | 407,700 |
| Aug 19, 2025 | 5.27 | 5.27 | 5.06 | 5.11 | 5.11 | -4.31% | 772,200 |
| Aug 18, 2025 | 5.30 | 5.48 | 5.25 | 5.34 | 5.34 | 0.75% | 497,100 |
| Aug 15, 2025 | 5.39 | 5.39 | 5.20 | 5.30 | 5.30 | -0.56% | 389,900 |
| Aug 14, 2025 | 5.42 | 5.42 | 5.27 | 5.33 | 5.33 | -1.11% | 520,900 |
| Aug 13, 2025 | 5.43 | 5.50 | 5.32 | 5.39 | 5.39 | -1.28% | 319,600 |
| Aug 12, 2025 | 5.20 | 5.58 | 5.20 | 5.46 | 5.46 | 4.40% | 921,200 |
| Aug 11, 2025 | 5.60 | 5.60 | 5.16 | 5.23 | 5.23 | -6.10% | 980,000 |
| Aug 8, 2025 | 5.35 | 5.59 | 5.30 | 5.57 | 5.57 | 4.31% | 537,300 |
| Aug 7, 2025 | 5.21 | 5.42 | 5.17 | 5.34 | 5.34 | 1.14% | 846,200 |
| Aug 6, 2025 | 5.34 | 5.35 | 5.18 | 5.28 | 5.28 | 0.57% | 506,800 |
| Aug 5, 2025 | 5.21 | 5.35 | 5.17 | 5.25 | 5.25 | 0.77% | 472,000 |
| Aug 4, 2025 | 5.23 | 5.24 | 5.15 | 5.21 | 5.21 | 1.56% | 167,100 |
| Aug 1, 2025 | 5.35 | 5.42 | 5.13 | 5.13 | 5.13 | -1.91% | 584,400 |
| Jul 31, 2025 | 5.25 | 5.30 | 5.17 | 5.23 | 5.23 | -2.24% | 237,900 |
| Jul 30, 2025 | 5.18 | 5.40 | 5.16 | 5.35 | 5.35 | 2.49% | 408,900 |
| Jul 29, 2025 | 5.29 | 5.30 | 5.18 | 5.22 | 5.22 | 0.38% | 360,600 |
| Jul 28, 2025 | 5.45 | 5.49 | 5.20 | 5.20 | 5.20 | -3.53% | 331,000 |
| Jul 25, 2025 | 5.41 | 5.46 | 5.33 | 5.39 | 5.39 | - | 263,100 |
| Jul 24, 2025 | 5.38 | 5.43 | 5.29 | 5.39 | 5.39 | 0.19% | 194,800 |
| Jul 23, 2025 | 5.33 | 5.42 | 5.25 | 5.38 | 5.38 | 1.13% | 287,800 |
| Jul 22, 2025 | 5.30 | 5.42 | 5.25 | 5.32 | 5.32 | 1.33% | 373,400 |
| Jul 21, 2025 | 5.20 | 5.52 | 5.17 | 5.25 | 5.25 | 0.96% | 732,000 |
| Jul 18, 2025 | 5.40 | 5.48 | 5.17 | 5.20 | 5.20 | -5.45% | 535,900 |