JSL S.A. JSLG3
BMFBOVESPA · Brazil · Transportation
BRL 7.70+0.04 (+0.52%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 7.70 | +0.52% | BRL 7.82 | BRL 7.82 | BRL 7.22 | 3.85M |
| 2026-09-30 | BRL 7.66 | +8.35% | BRL 7.13 | BRL 7.72 | BRL 7.13 | 1.73M |
| 2026-09-29 | BRL 7.07 | +7.94% | BRL 6.58 | BRL 7.09 | BRL 6.55 | 2.06M |
| 2026-09-28 | BRL 6.55 | +0.31% | BRL 6.46 | BRL 6.62 | BRL 6.30 | 1.57M |
| 2026-09-25 | BRL 6.53 | +2.35% | BRL 6.35 | BRL 6.54 | BRL 6.29 | 1.36M |
| 2026-09-24 | BRL 6.38 | -1.24% | BRL 6.46 | BRL 6.60 | BRL 6.36 | 1.23M |
| 2026-09-23 | BRL 6.46 | +1.41% | BRL 6.34 | BRL 6.70 | BRL 6.28 | 1.83M |
| 2026-09-22 | BRL 6.37 | -3.78% | BRL 6.67 | BRL 6.72 | BRL 6.33 | 1.43M |
| 2026-09-21 | BRL 6.62 | +9.60% | BRL 6.06 | BRL 6.65 | BRL 6.06 | 1.07M |
| 2026-09-18 | BRL 6.04 | -1.15% | BRL 6.07 | BRL 6.14 | BRL 5.92 | 587.60K |
| 2026-09-17 | BRL 6.11 | -1.29% | BRL 6.20 | BRL 6.27 | BRL 6.02 | 692.60K |
| 2026-09-16 | BRL 6.19 | +3.17% | BRL 6.03 | BRL 6.31 | BRL 6.00 | 875.00K |
| 2026-09-15 | BRL 6.00 | -0.99% | BRL 6.07 | BRL 6.21 | BRL 6.00 | 929.80K |
| 2026-09-14 | BRL 6.06 | +1.51% | BRL 5.88 | BRL 6.06 | BRL 5.74 | 976.90K |
| 2026-09-11 | BRL 5.97 | -0.50% | BRL 6.00 | BRL 6.06 | BRL 5.91 | 996.10K |
| 2026-09-10 | BRL 6.00 | +0.33% | BRL 5.90 | BRL 6.19 | BRL 5.77 | 813.50K |
| 2026-09-09 | BRL 5.98 | -0.17% | BRL 5.96 | BRL 5.98 | BRL 5.82 | 859.40K |
| 2026-09-08 | BRL 5.99 | +2.92% | BRL 5.90 | BRL 6.16 | BRL 5.90 | 1.34M |
| 2026-09-04 | BRL 5.82 | -1.36% | BRL 5.92 | BRL 5.98 | BRL 5.73 | 829.60K |
| 2026-09-03 | BRL 5.90 | -1.99% | BRL 6.11 | BRL 6.25 | BRL 5.90 | 807.40K |
| 2026-09-02 | BRL 6.02 | +7.12% | BRL 5.64 | BRL 6.11 | BRL 5.53 | 1.70M |
| 2026-09-01 | BRL 5.62 | +2.55% | BRL 5.52 | BRL 5.64 | BRL 5.48 | 1.13M |
| 2026-08-31 | BRL 5.48 | -0.36% | BRL 5.50 | BRL 5.66 | BRL 5.48 | 652.30K |
| 2026-08-28 | BRL 5.50 | +2.42% | BRL 5.42 | BRL 5.50 | BRL 5.34 | 715.20K |
| 2026-08-27 | BRL 5.37 | -0.74% | BRL 5.37 | BRL 5.47 | BRL 5.34 | 474.40K |
| 2026-08-26 | BRL 5.41 | -1.81% | BRL 5.50 | BRL 5.62 | BRL 5.40 | 753.30K |
| 2026-08-25 | BRL 5.51 | +4.36% | BRL 5.22 | BRL 5.58 | BRL 5.22 | 1.26M |
| 2026-08-24 | BRL 5.28 | +0.76% | BRL 5.19 | BRL 5.38 | BRL 5.14 | 958.40K |
| 2026-08-21 | BRL 5.24 | +5.22% | BRL 5.00 | BRL 5.27 | BRL 5.00 | 969.20K |
| 2026-08-20 | BRL 4.98 | -3.86% | BRL 5.19 | BRL 5.19 | BRL 4.96 | 790.70K |
| 2026-08-19 | BRL 5.18 | +4.44% | BRL 5.22 | BRL 5.40 | BRL 5.16 | 1.53M |
| 2026-08-18 | BRL 4.96 | -1.00% | BRL 5.02 | BRL 5.13 | BRL 4.93 | 561.60K |
| 2026-08-17 | BRL 5.01 | -0.79% | BRL 5.05 | BRL 5.08 | BRL 4.93 | 546.10K |
| 2026-08-14 | BRL 5.05 | +2.64% | BRL 4.95 | BRL 5.05 | BRL 4.78 | 868.10K |
| 2026-08-13 | BRL 4.92 | 0.00% | BRL 4.94 | BRL 5.03 | BRL 4.88 | 771.80K |
| 2026-08-12 | BRL 4.92 | +2.93% | BRL 4.83 | BRL 4.93 | BRL 4.68 | 1.22M |
| 2026-08-11 | BRL 4.78 | -9.81% | BRL 5.30 | BRL 5.33 | BRL 4.76 | 2.79M |
| 2026-08-10 | BRL 5.30 | -1.85% | BRL 5.41 | BRL 5.48 | BRL 5.16 | 951.80K |
| 2026-08-07 | BRL 5.40 | -3.91% | BRL 5.62 | BRL 5.67 | BRL 5.35 | 784.50K |
| 2026-08-06 | BRL 5.62 | -1.92% | BRL 5.70 | BRL 5.74 | BRL 5.60 | 632.90K |
| 2026-08-05 | BRL 5.73 | -0.52% | BRL 5.76 | BRL 5.94 | BRL 5.68 | 965.00K |
| 2026-08-04 | BRL 5.76 | +1.95% | BRL 5.71 | BRL 5.76 | BRL 5.57 | 913.60K |
| 2026-08-03 | BRL 5.65 | +0.89% | BRL 5.64 | BRL 5.71 | BRL 5.51 | 722.60K |
| 2026-07-31 | BRL 5.60 | -0.88% | BRL 5.73 | BRL 5.73 | BRL 5.56 | 351.50K |
| 2026-07-30 | BRL 5.65 | +1.44% | BRL 5.62 | BRL 5.72 | BRL 5.60 | 448.90K |
| 2026-07-29 | BRL 5.57 | -3.13% | BRL 5.80 | BRL 5.80 | BRL 5.53 | 344.40K |
| 2026-07-28 | BRL 5.75 | +3.42% | BRL 5.65 | BRL 5.82 | BRL 5.64 | 952.30K |
| 2026-07-27 | BRL 5.56 | +1.28% | BRL 5.53 | BRL 5.64 | BRL 5.53 | 634.10K |
| 2026-07-24 | BRL 5.49 | -3.51% | BRL 5.67 | BRL 5.70 | BRL 5.49 | 393.50K |
| 2026-07-23 | BRL 5.69 | +1.61% | BRL 5.64 | BRL 5.69 | BRL 5.49 | 514.00K |
| 2026-07-22 | BRL 5.60 | -1.58% | BRL 5.74 | BRL 5.76 | BRL 5.60 | 1.00M |
| 2026-07-21 | BRL 5.69 | +0.35% | BRL 5.70 | BRL 5.73 | BRL 5.52 | 562.50K |
| 2026-07-20 | BRL 5.67 | +2.53% | BRL 5.57 | BRL 5.81 | BRL 5.55 | 745.70K |
| 2026-07-17 | BRL 5.53 | -2.12% | BRL 5.71 | BRL 5.75 | BRL 5.46 | 896.20K |
| 2026-07-16 | BRL 5.65 | 0.00% | BRL 5.60 | BRL 5.67 | BRL 5.57 | 267.20K |
| 2026-07-15 | BRL 5.65 | -0.18% | BRL 5.68 | BRL 5.73 | BRL 5.58 | 403.70K |
| 2026-07-14 | BRL 5.66 | +1.80% | BRL 5.59 | BRL 5.70 | BRL 5.55 | 435.00K |
| 2026-07-13 | BRL 5.56 | -3.30% | BRL 5.69 | BRL 5.76 | BRL 5.52 | 552.90K |
| 2026-07-10 | BRL 5.75 | +2.68% | BRL 5.75 | BRL 5.86 | BRL 5.68 | 1.38M |
| 2026-07-09 | BRL 5.60 | +1.82% | BRL 5.50 | BRL 5.66 | BRL 5.47 | 516.80K |
| 2026-07-08 | BRL 5.50 | +1.66% | BRL 5.41 | BRL 5.56 | BRL 5.37 | 865.70K |
| 2026-07-07 | BRL 5.41 | -1.99% | BRL 5.54 | BRL 5.57 | BRL 5.33 | 1.40M |
| 2026-07-06 | BRL 5.52 | -4.00% | BRL 5.77 | BRL 5.77 | BRL 5.45 | 1.43M |
| 2026-07-03 | BRL 5.75 | +0.88% | BRL 5.72 | BRL 5.97 | BRL 5.66 | 996.20K |
| 2026-07-02 | BRL 5.70 | +4.97% | BRL 5.47 | BRL 5.70 | BRL 5.45 | 1.30M |
| 2026-07-01 | BRL 5.43 | -0.55% | BRL 5.36 | BRL 5.51 | BRL 5.31 | 1.10M |
| 2026-06-30 | BRL 5.46 | -1.97% | BRL 5.54 | BRL 5.55 | BRL 5.42 | 546.50K |
| 2026-06-29 | BRL 5.57 | +0.91% | BRL 5.49 | BRL 5.57 | BRL 5.45 | 437.90K |
| 2026-06-26 | BRL 5.52 | -1.08% | BRL 5.56 | BRL 5.65 | BRL 5.49 | 602.10K |
| 2026-06-25 | BRL 5.58 | +1.64% | BRL 5.44 | BRL 5.74 | BRL 5.44 | 1.14M |
| 2026-06-24 | BRL 5.49 | +0.73% | BRL 5.45 | BRL 5.54 | BRL 5.42 | 507.00K |
| 2026-06-23 | BRL 5.45 | +1.30% | BRL 5.35 | BRL 5.51 | BRL 5.30 | 459.80K |
| 2026-06-22 | BRL 5.38 | -0.55% | BRL 5.36 | BRL 5.57 | BRL 5.36 | 663.00K |
| 2026-06-19 | BRL 5.41 | -1.10% | BRL 5.46 | BRL 5.54 | BRL 5.38 | 773.90K |
| 2026-06-18 | BRL 5.47 | +1.30% | BRL 5.47 | BRL 5.57 | BRL 5.33 | 1.23M |
| 2026-06-17 | BRL 5.40 | -3.57% | BRL 5.76 | BRL 5.78 | BRL 5.39 | 775.10K |
| 2026-06-16 | BRL 5.60 | -3.45% | BRL 5.75 | BRL 5.79 | BRL 5.60 | 759.80K |
| 2026-06-15 | BRL 5.80 | -1.19% | BRL 6.18 | BRL 6.18 | BRL 5.76 | 1.08M |
| 2026-06-12 | BRL 5.87 | +2.62% | BRL 5.73 | BRL 6.04 | BRL 5.64 | 712.70K |
| 2026-06-11 | BRL 5.72 | +3.62% | BRL 5.58 | BRL 5.80 | BRL 5.41 | 1.73M |
| 2026-06-10 | BRL 5.52 | -4.17% | BRL 5.75 | BRL 5.78 | BRL 5.52 | 961.30K |
| 2026-06-09 | BRL 5.76 | +0.35% | BRL 5.77 | BRL 5.94 | BRL 5.71 | 627.40K |
| 2026-06-08 | BRL 5.74 | -3.53% | BRL 6.00 | BRL 6.00 | BRL 5.74 | 1.25M |
| 2026-06-05 | BRL 5.95 | +3.48% | BRL 5.79 | BRL 6.00 | BRL 5.70 | 885.40K |
| 2026-06-03 | BRL 5.75 | -6.96% | BRL 6.11 | BRL 6.11 | BRL 5.74 | 1.10M |
| 2026-06-02 | BRL 6.18 | +1.48% | BRL 6.10 | BRL 6.18 | BRL 6.02 | 703.10K |
| 2026-06-01 | BRL 6.09 | -3.03% | BRL 6.29 | BRL 6.35 | BRL 5.98 | 1.04M |
| 2026-05-29 | BRL 6.28 | -5.56% | BRL 6.66 | BRL 6.68 | BRL 6.28 | 738.50K |
| 2026-05-28 | BRL 6.65 | -1.48% | BRL 6.75 | BRL 6.79 | BRL 6.64 | 486.10K |
| 2026-05-27 | BRL 6.75 | +2.12% | BRL 6.80 | BRL 6.82 | BRL 6.62 | 586.70K |