JSL S.A. (BVMF:JSLG3)
Brazil
· Delayed Price · Currency is BRL 7.16
+0.11 (1.56%)
Last updated: Apr 28, 2026, 5:05 PM GMT-3
JSL S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,383,700 |
| 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% | 1,041,800 |
| 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% | 920,300 |
| 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% | 2,682,300 |
| 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 |
| Mar 4, 2026 | 7.87 | 8.16 | 7.85 | 8.15 | 8.15 | 4.49% | 1,045,900 |
| Mar 3, 2026 | 7.82 | 7.97 | 7.50 | 7.80 | 7.80 | -4.41% | 1,889,900 |
| Mar 2, 2026 | 8.02 | 8.16 | 7.83 | 8.16 | 8.16 | -1.09% | 2,118,000 |
| Feb 27, 2026 | 8.16 | 8.25 | 7.72 | 8.25 | 8.25 | 1.35% | 1,825,000 |
| Feb 26, 2026 | 7.98 | 8.20 | 7.88 | 8.14 | 8.14 | 2.01% | 1,507,300 |
| Feb 25, 2026 | 8.65 | 8.65 | 7.82 | 7.98 | 7.98 | -7.64% | 1,901,300 |
| Feb 24, 2026 | 8.36 | 8.75 | 8.31 | 8.64 | 8.64 | 3.47% | 2,279,100 |
| Feb 23, 2026 | 8.46 | 8.47 | 8.26 | 8.35 | 8.35 | -1.76% | 993,300 |
| Feb 20, 2026 | 8.20 | 8.53 | 8.10 | 8.50 | 8.50 | 3.66% | 1,467,100 |
| Feb 19, 2026 | 8.18 | 8.25 | 7.99 | 8.20 | 8.20 | 0.49% | 644,900 |
| Feb 18, 2026 | 8.13 | 8.21 | 8.00 | 8.16 | 8.16 | 0.37% | 821,200 |
| Feb 13, 2026 | 8.21 | 8.23 | 8.00 | 8.13 | 8.13 | -2.05% | 754,000 |
| Feb 12, 2026 | 8.55 | 8.58 | 8.23 | 8.30 | 8.30 | -3.15% | 1,278,400 |
| Feb 11, 2026 | 8.50 | 8.72 | 8.40 | 8.57 | 8.57 | 0.35% | 1,327,800 |
| Feb 10, 2026 | 8.53 | 8.57 | 8.37 | 8.54 | 8.54 | 0.35% | 1,024,200 |
| Feb 9, 2026 | 8.64 | 8.64 | 8.36 | 8.51 | 8.51 | -0.93% | 725,700 |
| Feb 6, 2026 | 8.29 | 8.68 | 8.18 | 8.59 | 8.59 | 3.49% | 1,128,900 |
| Feb 5, 2026 | 7.60 | 8.34 | 7.56 | 8.30 | 8.30 | 7.51% | 1,897,900 |
| Feb 4, 2026 | 7.78 | 7.82 | 7.43 | 7.72 | 7.72 | 0.13% | 2,069,300 |
| Feb 3, 2026 | 7.85 | 7.97 | 7.57 | 7.71 | 7.71 | -1.78% | 4,477,100 |
| Feb 2, 2026 | 7.38 | 7.91 | 7.38 | 7.85 | 7.85 | 5.37% | 1,479,100 |
| Jan 30, 2026 | 7.40 | 7.56 | 7.29 | 7.45 | 7.45 | 0.54% | 731,000 |
| Jan 29, 2026 | 7.54 | 7.67 | 7.11 | 7.41 | 7.41 | -0.40% | 1,251,400 |
| Jan 28, 2026 | 7.65 | 7.74 | 7.43 | 7.44 | 7.44 | -2.11% | 851,700 |
| Jan 27, 2026 | 7.22 | 7.78 | 7.22 | 7.60 | 7.60 | 5.56% | 1,076,300 |
| Jan 26, 2026 | 6.77 | 7.22 | 6.57 | 7.20 | 7.20 | 5.57% | 1,107,000 |
| Jan 23, 2026 | 6.61 | 6.82 | 6.54 | 6.82 | 6.82 | 3.33% | 731,800 |
| Jan 22, 2026 | 6.30 | 6.72 | 6.29 | 6.60 | 6.60 | 5.26% | 1,229,200 |
| Jan 21, 2026 | 5.99 | 6.28 | 5.99 | 6.27 | 6.27 | 5.56% | 1,939,500 |
| Jan 20, 2026 | 6.12 | 6.17 | 5.88 | 5.94 | 5.94 | -3.88% | 2,702,900 |
| Jan 19, 2026 | 6.05 | 6.18 | 6.02 | 6.18 | 6.18 | 1.81% | 567,500 |
| Jan 16, 2026 | 6.21 | 6.22 | 5.96 | 6.07 | 6.07 | -2.25% | 1,162,700 |
| Jan 15, 2026 | 6.20 | 6.25 | 6.07 | 6.21 | 6.21 | 0.65% | 918,300 |
| Jan 14, 2026 | 6.18 | 6.26 | 6.11 | 6.17 | 6.17 | 0.98% | 1,173,100 |
| Jan 13, 2026 | 6.27 | 6.39 | 6.05 | 6.11 | 6.11 | -2.08% | 697,000 |
| Jan 12, 2026 | 6.17 | 6.24 | 5.95 | 6.24 | 6.24 | 1.96% | 786,700 |
| Jan 9, 2026 | 5.93 | 6.32 | 5.93 | 6.12 | 6.12 | 2.51% | 850,100 |
| Jan 8, 2026 | 6.05 | 6.14 | 5.94 | 5.97 | 5.97 | -1.97% | 688,500 |
| Jan 7, 2026 | 6.10 | 6.20 | 6.04 | 6.09 | 6.09 | -1.30% | 748,800 |
| Jan 6, 2026 | 6.16 | 6.32 | 6.08 | 6.17 | 6.17 | -0.32% | 767,800 |
| Jan 5, 2026 | 6.02 | 6.28 | 5.98 | 6.19 | 6.19 | 2.15% | 1,128,800 |
| Jan 2, 2026 | 6.07 | 6.31 | 5.99 | 6.06 | 6.06 | -0.16% | 1,735,700 |
| Dec 30, 2025 | 5.75 | 6.45 | 5.75 | 6.07 | 6.07 | -19.28% | 3,521,300 |
| Dec 29, 2025 | 8.00 | 8.00 | 7.46 | 7.52 | 5.65 | -6.23% | 3,336,900 |
| Dec 26, 2025 | 8.01 | 8.23 | 7.76 | 8.02 | 6.03 | 1.39% | 1,793,900 |
| Dec 23, 2025 | 7.65 | 8.17 | 7.45 | 7.91 | 5.94 | 16.15% | 3,360,800 |
| Dec 22, 2025 | 7.02 | 7.07 | 6.73 | 6.81 | 5.12 | -2.99% | 463,700 |
| Dec 19, 2025 | 6.93 | 7.18 | 6.91 | 7.02 | 5.28 | 0.86% | 525,500 |
| Dec 18, 2025 | 6.95 | 7.00 | 6.86 | 6.96 | 5.23 | -0.29% | 336,300 |
| Dec 17, 2025 | 7.09 | 7.13 | 6.84 | 6.98 | 5.24 | -1.27% | 641,700 |
| Dec 16, 2025 | 7.20 | 7.20 | 6.92 | 7.07 | 5.31 | -3.02% | 579,400 |
| Dec 15, 2025 | 7.36 | 7.45 | 7.25 | 7.29 | 5.48 | -0.41% | 354,200 |
| Dec 12, 2025 | 7.32 | 7.63 | 7.24 | 7.32 | 5.50 | 0.27% | 610,300 |
| Dec 11, 2025 | 7.36 | 7.46 | 7.30 | 7.30 | 5.49 | -1.88% | 378,800 |
| Dec 10, 2025 | 7.33 | 7.55 | 7.31 | 7.44 | 5.59 | 1.50% | 523,900 |
| Dec 9, 2025 | 7.66 | 7.71 | 7.24 | 7.33 | 5.51 | -5.17% | 905,100 |
| Dec 8, 2025 | 7.67 | 7.92 | 7.48 | 7.73 | 5.81 | 3.48% | 1,104,400 |
| Dec 5, 2025 | 7.95 | 8.15 | 7.36 | 7.47 | 5.61 | -6.04% | 2,188,800 |
| Dec 4, 2025 | 7.81 | 7.97 | 7.81 | 7.95 | 5.97 | 1.79% | 844,300 |
| Dec 3, 2025 | 7.67 | 7.95 | 7.56 | 7.81 | 5.87 | 1.83% | 1,524,100 |
| Dec 2, 2025 | 6.88 | 7.71 | 6.88 | 7.67 | 5.76 | 10.52% | 1,961,200 |
| Dec 1, 2025 | 6.75 | 6.94 | 6.60 | 6.94 | 5.21 | 3.12% | 1,079,000 |
| Nov 28, 2025 | 6.75 | 6.75 | 6.47 | 6.73 | 5.06 | 0.30% | 2,318,800 |