1. Home
  2. Investing
  3. Stocks
  4. Brazil
  5. BOV
  6. JSL S.A. (JSLG3)

  7. JSL S.A. (JSLG3) Historical

JSLG3

JSL S.A.
6.57
0.25 (3.96%)
Upgrade to Real-Time

JSLG3 Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2023 6.57 0.25 3.96% 6.37 6.65 6.37 293,200
Mar 24 2023 6.32 0.02 0.32% 6.32 6.38 6.21 403,400
Mar 23 2023 6.30 -0.30 -4.55% 6.60 6.78 6.25 396,200
Mar 22 2023 6.60 0.09 1.38% 6.49 6.75 6.49 676,300
Mar 21 2023 6.51 0.10 1.56% 6.47 6.62 6.41 595,900
Mar 20 2023 6.41 -0.50 -7.24% 6.97 6.98 6.28 1,045,600
Mar 17 2023 6.91 -0.53 -7.12% 7.40 7.42 6.91 569,900
Mar 16 2023 7.44 0.00 +0.00% 7.30 7.58 7.29 0
Mar 16 2023 7.44 0.08 1.09% 7.30 7.58 7.29 520,100
Mar 15 2023 7.36 0.06 0.82% 7.23 7.56 7.05 518,800
Mar 14 2023 7.30 -0.15 -2.01% 7.48 7.62 7.18 233,600
Mar 13 2023 7.45 0.00 +0.00% 7.41 7.62 7.35 0
Mar 13 2023 7.45 -0.09 -1.19% 7.41 7.62 7.35 331,100
Mar 10 2023 7.54 -0.14 -1.82% 7.68 7.68 7.41 325,400
Mar 09 2023 7.68 0.19 2.54% 7.53 7.83 7.49 462,600
Mar 08 2023 7.49 0.00 +0.00% 7.05 7.56 6.98 0
Mar 08 2023 7.49 0.47 6.7% 7.05 7.56 6.98 931,300
Mar 07 2023 7.02 0.17 2.48% 6.85 7.13 6.78 631,400
Mar 06 2023 6.85 -0.07 -1.01% 6.98 7.00 6.70 353,400
Mar 03 2023 6.92 0.33 5.01% 6.81 7.12 6.80 782,200
Mar 02 2023 6.59 -0.15 -2.23% 6.71 6.84 6.59 352,200
Mar 01 2023 6.74 -0.23 -3.3% 7.00 7.00 6.66 276,500
Feb 28 2023 6.97 0.04 0.58% 6.87 7.10 6.87 374,600
Feb 27 2023 6.93 -0.12 -1.7% 7.05 7.09 6.74 455,200
Feb 24 2023 7.05 -0.12 -1.67% 7.17 7.32 7.04 195,400
Feb 23 2023 7.17 0.02 0.28% 7.13 7.25 7.05 471,500
Feb 22 2023 7.15 -0.01 -0.14% 7.08 7.33 7.08 280,400
Feb 21 2023 7.16 0.00 +0.00% 7.16 7.23 7.03 0
Feb 20 2023 7.16 0.00 +0.00% 7.16 7.23 7.03 0
Feb 17 2023 7.16 0.00 0.0% 7.16 7.23 7.03 283,600
Feb 16 2023 7.16 0.03 0.42% 7.13 7.30 7.04 409,400
Feb 15 2023 7.13 0.29 4.24% 6.92 7.18 6.67 942,300
Feb 14 2023 6.84 0.00 +0.00% 6.83 7.00 6.69 0
Feb 14 2023 6.84 0.07 1.03% 6.83 7.00 6.69 524,300
Feb 13 2023 6.77 0.26 3.99% 6.51 7.04 6.51 918,400
Feb 10 2023 6.51 0.47 7.78% 6.04 6.57 5.95 455,100
Feb 09 2023 6.04 -0.32 -5.03% 6.39 6.48 6.01 249,600
Feb 08 2023 6.36 0.06 0.95% 6.31 6.43 6.25 181,500
Feb 07 2023 6.30 -0.10 -1.56% 6.41 6.46 6.22 332,400
Feb 06 2023 6.40 0.02 0.31% 6.34 6.48 6.22 349,700
Feb 03 2023 6.38 -0.14 -2.15% 6.52 6.53 6.30 597,100
Feb 02 2023 6.52 -0.05 -0.76% 6.57 6.89 6.50 666,200
Feb 01 2023 6.57 0.07 1.08% 6.44 6.66 6.39 210,800
Jan 31 2023 6.50 0.21 3.34% 6.28 6.55 6.28 523,100
Jan 30 2023 6.29 0.04 0.64% 6.20 6.41 6.20 267,200
Jan 27 2023 6.25 -0.05 -0.79% 6.36 6.36 6.23 183,200
Jan 26 2023 6.30 0.00 0.0% 6.20 6.37 6.20 336,500
Jan 25 2023 6.30 0.25 4.13% 6.03 6.37 5.91 1,396,800
Jan 24 2023 6.05 0.47 8.42% 5.61 6.11 5.60 1,180,000
Jan 23 2023 5.58 0.07 1.27% 5.51 5.66 5.49 400,600
Jan 20 2023 5.51 -0.13 -2.3% 5.66 5.77 5.47 1,081,300
Jan 19 2023 5.64 0.05 0.89% 5.57 5.73 5.44 621,300
Jan 18 2023 5.59 -0.01 -0.18% 5.60 5.78 5.55 788,500
Jan 17 2023 5.60 0.10 1.82% 5.54 5.66 5.54 397,400
Jan 16 2023 5.50 -0.16 -2.83% 5.60 5.66 5.49 422,100
Jan 13 2023 5.66 0.05 0.89% 5.50 5.71 5.50 444,100
Jan 12 2023 5.61 -0.09 -1.58% 5.70 5.82 5.53 261,400
Jan 11 2023 5.70 0.07 1.24% 5.69 5.78 5.56 388,600
Jan 10 2023 5.63 0.00 +0.00% 5.37 5.64 5.20 0
Jan 10 2023 5.63 0.37 7.03% 5.37 5.64 5.20 586,500
Jan 09 2023 5.26 0.06 1.15% 5.18 5.31 5.12 644,900
Jan 06 2023 5.20 0.00 0.0% 5.24 5.31 5.15 546,500
Jan 05 2023 5.20 -0.06 -1.14% 5.39 5.40 5.14 792,000
Jan 04 2023 5.26 0.21 4.16% 5.16 5.26 5.01 676,600
Jan 03 2023 5.05 -0.10 -1.94% 5.22 5.24 4.99 801,200
Jan 02 2023 5.15 -0.36 -6.53% 5.51 5.52 5.10 968,300
Dec 30 2022 5.51 0.00 +0.00% 5.64 5.65 5.45 0
Dec 29 2022 5.51 -0.10 -1.78% 5.64 5.65 5.45 527,900
Dec 28 2022 5.61 -0.12 -2.09% 5.49 5.61 5.42 895,100
Your Recent History
BOV
JSLG3
JSL ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230328 04:50:55