JSL S.A. (JSLG3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.0942408377 | 5.73 | 5.93 | 5.43 | 459080 | 5.72551712 | CS |
| 4 | 0.02 | 0.357781753131 | 5.59 | 5.93 | 5.1 | 491984 | 5.4935904 | CS |
| 12 | -1.39 | -19.8571428571 | 7 | 8.29 | 5.1 | 559830 | 6.22572994 | CS |
| 26 | -3.4 | -37.7358490566 | 9.01 | 10.36 | 5.1 | 583263 | 7.65394141 | CS |
| 52 | -5.1 | -47.619047619 | 10.71 | 14.08 | 5.1 | 509870 | 9.1442341 | CS |
| 156 | -1.33 | -19.1642651297 | 6.94 | 14.08 | 4.38 | 488481 | 8.10966587 | CS |
| 260 | -25.96 | -82.2299651568 | 31.57 | 34.37 | 4.38 | 596765 | 12.50766005 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 5.5599999 | -0.29 | -4.96 | 5.8 | 5.83 | 5.5599999 | 466800 |
| 1738877340 | 5.85 | 0.23 | 4.09 | 5.65 | 5.93 | 5.65 | 405300 |
| 1738790940 | 5.62 | -0.18 | -3.10 | 5.88 | 5.88 | 5.55 | 399600 |
| 1738704600 | 5.8 | 0.06 | 1.05 | 5.74 | 5.91 | 5.7 | 470800 |
| 1738618200 | 5.74 | 0.13 | 2.32 | 5.65 | 5.83 | 5.43 | 572600 |
| 1738358940 | 5.61 | -0.12 | -2.09 | 5.73 | 5.87 | 5.59 | 447100 |
| 1738272540 | 5.73 | 0.42 | 7.91 | 5.3099999 | 5.83 | 5.3099999 | 834800 |
| 1738186200 | 5.3099999 | -0.1 | -1.85 | 5.44 | 5.5 | 5.2699999 | 407400 |
| 1738099740 | 5.41 | -0.24 | -4.25 | 5.53 | 5.68 | 5.41 | 293600 |
| 1738013340 | 5.65 | 0.48 | 9.28 | 5.17 | 5.76 | 5.14 | 1211500 |
| 1737754200 | 5.17 | -0.08 | -1.52 | 5.32 | 5.32 | 5.14 | 685100 |
| 1737667740 | 5.25 | -0.22 | -4.02 | 5.44 | 5.45 | 5.19 | 675100 |
| 1737581400 | 5.47 | 0.21 | 3.99 | 5.16 | 5.47 | 5.16 | 1315500 |
| 1737495000 | 5.26 | 0.01 | 0.19 | 5.25 | 5.32 | 5.11 | 516300 |
| 1737408600 | 5.25 | -0.09 | -1.69 | 5.3099999 | 5.47 | 5.1 | 636600 |
| 1737149400 | 5.34 | -0.01 | -0.19 | 5.5 | 5.5 | 5.3099999 | 335900 |
| 1737062940 | 5.35 | -0.29 | -5.14 | 5.64 | 5.64 | 5.35 | 249600 |
| 1736976540 | 5.64 | 0.31 | 5.82 | 5.3099999 | 5.64 | 5.3099999 | 434500 |
| 1736890140 | 5.33 | 0.15 | 2.90 | 5.18 | 5.35 | 5.18 | 310600 |
| 1736803740 | 5.18 | -0.22 | -4.07 | 5.54 | 5.54 | 5.18 | 183000 |
| 1736544540 | 5.4 | -0.2 | -3.57 | 5.59 | 5.6 | 5.3099999 | 278300 |
| 1736458140 | 5.6 | 0.04 | 0.72 | 5.5599999 | 5.69 | 5.44 | 191300 |
| 1736371740 | 5.5599999 | -0.16 | -2.80 | 5.7 | 5.72 | 5.5 | 220900 |
| 1736285400 | 5.72 | -0.02 | -0.35 | 5.8 | 5.84 | 5.69 | 212200 |
| 1736198940 | 5.74 | 0.08 | 1.41 | 5.8 | 5.86 | 5.64 | 446000 |
| 1735939740 | 5.66 | 0.41 | 7.81 | 5.33 | 5.8099999 | 5.32 | 1834000 |
| 1735853400 | 5.25 | -0.16 | -2.96 | 5.39 | 5.39 | 5.17 | 222600 |
| 1735594200 | 5.41 | -0.01 | -0.18 | 5.43 | 5.51 | 5.22 | 322800 |
| 1735334940 | 5.42 | -0.49 | -8.29 | 5.53 | 5.67 | 5.4 | 319400 |
| 1735248540 | 5.91 | -0.1 | -1.66 | 6.03 | 6.14 | 5.85 | 450900 |
| 1734989340 | 6.01 | -0.08 | -1.31 | 6.14 | 6.14 | 5.85 | 427900 |
| 1734730200 | 6.09 | 0.4 | 7.03 | 5.85 | 6.32 | 5.85 | 1097100 |
| 1734643800 | 5.69 | 0.15 | 2.71 | 5.55 | 5.73 | 5.49 | 468000 |
| 1734557400 | 5.54 | -0.39 | -6.58 | 5.78 | 6.08 | 5.54 | 370600 |
| 1734470940 | 5.93 | -0.05 | -0.84 | 5.98 | 6.12 | 5.83 | 412100 |
| 1734384540 | 5.98 | -0.22 | -3.55 | 6.15 | 6.28 | 5.93 | 282300 |
| 1734125340 | 6.2 | -0.08 | -1.27 | 6.33 | 6.39 | 6.16 | 367300 |
| 1734039000 | 6.28 | -0.57 | -8.32 | 6.85 | 6.85 | 6.26 | 596800 |
| 1733952540 | 6.85 | 0.08 | 1.18 | 6.84 | 6.88 | 6.5599999 | 471000 |
| 1733866140 | 6.77 | 0.21 | 3.20 | 6.6 | 6.81 | 6.6 | 443200 |
| 1733779740 | 6.5599999 | -0.12 | -1.80 | 6.73 | 6.79 | 6.5599999 | 385200 |
| 1733520600 | 6.68 | -0.23 | -3.33 | 6.91 | 6.96 | 6.66 | 412700 |
| 1733434200 | 6.91 | 0.26 | 3.91 | 6.65 | 7.02 | 6.65 | 838300 |
| 1733347800 | 6.65 | -0.15 | -2.21 | 6.72 | 6.92 | 6.65 | 257500 |
| 1733261340 | 6.8 | 0.17 | 2.56 | 6.66 | 6.8 | 6.64 | 261600 |
| 1733174940 | 6.63 | -0.15 | -2.21 | 6.78 | 6.92 | 6.58 | 390500 |
| 1732915740 | 6.78 | 0.11 | 1.65 | 6.67 | 6.89 | 6.3099999 | 864400 |
| 1732829400 | 6.67 | -0.69 | -9.38 | 7.23 | 7.25 | 6.63 | 1604800 |
| 1732743000 | 7.36 | -0.8 | -9.80 | 8.23 | 8.2899999 | 7.36 | 1089700 |
| 1732656600 | 8.16 | 0.56 | 7.37 | 7.6 | 8.18 | 7.51 | 653900 |
| 1732570140 | 7.6 | 0.32 | 4.40 | 7.23 | 7.6 | 7.23 | 2237400 |
| 1732310940 | 7.28 | 0.22 | 3.12 | 7.15 | 7.28 | 6.99 | 450400 |
| 1732224600 | 7.06 | 0.01 | 0.14 | 6.98 | 7.1 | 6.86 | 410200 |
| 1732051800 | 7.05 | 0.32 | 4.75 | 6.8 | 7.05 | 6.65 | 558500 |
| 1731965340 | 6.73 | -0.25 | -3.58 | 7 | 7.05 | 6.67 | 751800 |
| 1731619800 | 6.98 | -0.14 | -1.97 | 7.12 | 7.2 | 6.98 | 458400 |
| 1731533400 | 7.12 | -0.37 | -4.94 | 7.47 | 7.56 | 6.99 | 834900 |
| 1731446940 | 7.49 | -0.2 | -2.60 | 7.78 | 7.78 | 7.43 | 478100 |
| 1731360540 | 7.69 | -0.01 | -0.13 | 7.76 | 7.8 | 7.5 | 451600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
