JSL S.A. (JSLG3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

10.12

+0.39

(+4.01%)

At close: 05:07PM BRT

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2024	9.85	10.20	9.79	10.12	10.12	488,000
Jul 03, 2024	9.39	9.75	9.39	9.73	9.73	420,800
Jul 02, 2024	9.30	9.46	9.26	9.40	9.40	304,600
Jul 01, 2024	9.40	9.50	9.24	9.36	9.36	223,300
Jun 28, 2024	9.42	9.58	9.29	9.40	9.40	422,500
Jun 27, 2024	9.41	9.52	9.26	9.50	9.50	255,600
Jun 26, 2024	9.42	9.43	9.28	9.30	9.30	179,700
Jun 25, 2024	9.38	9.55	9.35	9.40	9.40	447,700
Jun 24, 2024	9.37	9.49	9.25	9.43	9.43	531,100
Jun 21, 2024	9.21	9.44	9.15	9.44	9.44	231,200
Jun 20, 2024	9.15	9.36	9.10	9.15	9.15	474,100
Jun 19, 2024	9.04	9.14	8.93	9.14	9.14	109,100
Jun 18, 2024	8.86	9.10	8.75	9.06	9.06	275,800
Jun 17, 2024	9.06	9.06	8.81	8.89	8.89	354,300
Jun 14, 2024	8.94	9.07	8.89	9.06	9.06	586,500
Jun 13, 2024	9.37	9.37	8.94	8.98	8.98	469,300
Jun 12, 2024	9.55	9.80	9.36	9.37	9.37	267,100
Jun 11, 2024	9.55	9.63	9.42	9.55	9.55	693,800
Jun 10, 2024	9.73	9.75	9.43	9.55	9.55	739,600
Jun 07, 2024	10.00	10.05	9.70	9.72	9.72	475,800
Jun 06, 2024	10.10	10.35	10.04	10.07	10.07	407,100
Jun 05, 2024	9.95	10.13	9.89	10.07	10.07	253,600
Jun 04, 2024	10.12	10.12	9.85	9.90	9.90	525,200
Jun 03, 2024	10.31	10.46	9.96	10.05	10.05	638,400
May 31, 2024	10.18	10.52	10.13	10.50	10.50	440,800
May 29, 2024	10.20	10.22	9.99	10.17	10.17	409,700
May 28, 2024	10.01	10.37	10.01	10.21	10.21	366,700
May 27, 2024	10.12	10.12	9.96	10.00	10.00	131,200
May 24, 2024	10.10	10.20	10.03	10.07	10.07	291,800
May 23, 2024	9.99	10.18	9.93	10.10	10.10	460,600
May 22, 2024	10.34	10.38	9.95	10.00	10.00	387,700
May 21, 2024	10.58	10.60	10.30	10.37	10.37	448,300
May 20, 2024	10.55	10.81	10.40	10.55	10.55	808,400
May 17, 2024	10.62	10.63	10.42	10.55	10.55	223,600
May 16, 2024	10.54	10.65	10.45	10.60	10.60	303,500
May 15, 2024	10.25	10.59	10.25	10.49	10.49	382,500
May 14, 2024	10.33	10.48	10.26	10.30	10.30	169,400
May 13, 2024	10.72	10.80	10.28	10.28	10.28	449,000
May 10, 2024	10.67	11.15	10.58	10.72	10.72	735,100
May 09, 2024	11.46	11.46	10.61	10.61	10.61	750,100
May 08, 2024	12.03	12.04	11.26	11.48	11.48	872,800
May 07, 2024	11.52	12.18	11.52	12.00	12.00	415,200
May 06, 2024	12.00	12.00	11.57	11.57	11.57	343,600
May 03, 2024	12.10	12.52	12.01	12.01	12.01	775,600
May 02, 2024	11.63	12.24	11.63	11.83	11.83	1,164,500
Apr 30, 2024	12.18	12.21	11.57	11.57	11.57	620,200
Apr 29, 2024	12.00	12.30	11.86	12.30	12.30	224,500
Apr 26, 2024	12.00	12.25	11.83	12.00	12.00	308,900
Apr 25, 2024	12.00	12.20	11.91	11.99	11.99	647,300
Apr 24, 2024	12.36	12.39	12.01	12.09	12.09	268,900
Apr 23, 2024	12.13	12.54	12.00	12.43	12.43	249,000
Apr 22, 2024	12.33	12.36	12.08	12.23	12.23	359,700
Apr 19, 2024	12.08	12.50	12.08	12.43	12.43	268,100
Apr 18, 2024	12.15	12.37	12.04	12.11	12.11	468,600
Apr 17, 2024	11.97	12.31	11.76	12.07	12.07	575,900
Apr 16, 2024	12.45	12.45	11.90	11.95	11.95	501,000
Apr 15, 2024	13.22	13.22	12.45	12.50	12.50	552,000
Apr 12, 2024	13.07	13.23	12.96	13.15	13.15	402,500
Apr 11, 2024	13.07	13.17	12.93	13.16	13.16	379,800
Apr 10, 2024	13.95	13.95	13.16	13.16	13.16	1,758,800
Apr 09, 2024	13.85	14.08	13.59	13.89	13.89	934,200
Apr 08, 2024	13.32	13.88	13.18	13.82	13.82	888,100
Apr 05, 2024	12.62	13.25	12.62	13.18	13.18	820,100
Apr 04, 2024	12.24	12.97	12.22	12.60	12.60	654,200
Apr 03, 2024	11.98	12.24	11.90	12.13	12.13	269,200
Apr 02, 2024	12.27	12.27	11.88	11.98	11.98	194,800
Apr 01, 2024	12.38	12.49	12.14	12.20	12.20	530,800
Mar 28, 2024	11.77	12.70	11.40	12.44	12.44	1,346,100
Mar 27, 2024	12.12	12.18	11.73	11.77	11.77	768,000
Mar 26, 2024	11.91	12.34	11.84	12.20	12.20	415,400
Mar 25, 2024	12.34	12.42	11.92	11.93	11.93	185,700
Mar 22, 2024	12.97	12.97	12.25	12.25	12.25	293,700
Mar 21, 2024	12.49	12.95	12.45	12.88	12.88	295,500
Mar 20, 2024	12.69	12.69	11.76	12.36	12.36	1,233,600
Mar 19, 2024	12.13	12.55	11.90	12.55	12.55	280,200
Mar 18, 2024	11.85	12.15	11.80	12.14	12.14	276,000
Mar 15, 2024	11.91	12.07	11.85	11.90	11.90	548,800
Mar 14, 2024	12.27	12.30	11.70	11.85	11.85	777,300
Mar 13, 2024	12.22	12.30	12.11	12.27	12.27	275,500
Mar 12, 2024	12.34	12.34	12.02	12.23	12.23	179,100
Mar 11, 2024	12.26	12.35	12.00	12.20	12.20	221,500
Mar 08, 2024	12.00	12.40	11.84	12.28	12.28	359,200
Mar 07, 2024	12.10	12.10	11.90	12.04	12.04	187,800
Mar 06, 2024	12.10	12.20	11.95	12.08	12.08	149,600
Mar 05, 2024	11.90	12.14	11.90	12.10	12.10	233,200
Mar 04, 2024	11.82	12.09	11.78	11.86	11.86	283,700
Mar 01, 2024	11.87	11.98	11.82	11.82	11.82	507,300
Feb 29, 2024	11.89	12.07	11.61	11.86	11.86	1,845,400
Feb 28, 2024	12.23	12.23	11.70	11.89	11.89	256,700
Feb 27, 2024	11.59	12.22	11.59	12.22	12.22	420,800
Feb 26, 2024	11.80	11.80	11.59	11.59	11.59	382,300
Feb 23, 2024	11.83	12.00	11.61	11.75	11.75	225,600
Feb 22, 2024	11.35	11.90	11.22	11.83	11.83	406,200
Feb 21, 2024	11.33	11.47	11.16	11.32	11.32	299,700
Feb 20, 2024	10.63	11.30	10.59	11.30	11.30	564,700
Feb 19, 2024	10.80	10.80	10.60	10.66	10.66	130,400
Feb 16, 2024	10.85	10.85	10.65	10.75	10.75	331,100
Feb 15, 2024	10.67	10.84	10.65	10.71	10.71	306,100
Feb 14, 2024	10.51	10.64	10.50	10.60	10.60	181,000
Feb 09, 2024	10.61	10.69	10.50	10.51	10.51	208,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,244.02+20.35(+0.09%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7347+0.0001(+0.01%)

CRUDE OIL83.85-0.03(-0.04%)

Bitcoin CAD75,214.83-3,432.41(-4.36%)

JSL S.A. (JSLG3.SA)

S&P/TSX
22,244.02
+20.35(+0.09%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7347
+0.0001(+0.01%)

CRUDE OIL
83.85
-0.03(-0.04%)

Bitcoin CAD
75,214.83
-3,432.41(-4.36%)