JSL S.A. (JSLG3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726522200 | 9.66 | 0.05 | 0.52 | 9.85 | 9.85 | 9.5 | 2169 |
| 1726263000 | 9.61 | -0.01 | -0.10 | 9.75 | 9.75 | 9.59 | 1179 |
| 1726176540 | 9.6199999 | -0.23 | -2.34 | 9.65 | 9.85 | 9.51 | 1543 |
| 1726090140 | 9.85 | 0.32 | 3.36 | 9.63 | 9.85 | 9.53 | 1161 |
| 1726003740 | 9.53 | 0.12 | 1.28 | 9.59 | 9.59 | 9.35 | 1702 |
| 1725917400 | 9.41 | -0.21 | -2.18 | 9.6 | 9.7899999 | 9.41 | 1817 |
| 1725658200 | 9.6199999 | -0.54 | -5.31 | 10.27 | 10.36 | 9.6199999 | 3456 |
| 1725571800 | 10.16 | -0.08 | -0.78 | 10.18 | 10.24 | 9.91 | 2186 |
| 1725485400 | 10.24 | 0.09 | 0.89 | 9.76 | 10.24 | 9.76 | 1739 |
| 1725399000 | 10.15 | -0.13 | -1.26 | 9.96 | 10.15 | 9.73 | 1853 |
| 1725312600 | 10.28 | 0.37 | 3.73 | 9.91 | 10.28 | 9.67 | 2225 |
| 1725053400 | 9.91 | 0.02 | 0.20 | 9.93 | 10.11 | 9.86 | 1702 |
| 1724967000 | 9.89 | -0.14 | -1.40 | 9.99 | 9.99 | 9.67 | 1051 |
| 1724880600 | 10.03 | -0.02 | -0.20 | 9.9 | 10.03 | 9.69 | 1707 |
| 1724794140 | 10.05 | 0.44 | 4.58 | 9.74 | 10.05 | 9.74 | 1630 |
| 1724707740 | 9.61 | -0.26 | -2.63 | 9.68 | 9.95 | 9.61 | 1352 |
| 1724448600 | 9.8699999 | 0.68 | 7.40 | 9.59 | 9.8699999 | 9.17 | 1983 |
| 1724362140 | 9.19 | -0.62 | -6.32 | 9.69 | 9.69 | 9.19 | 1903 |
| 1724275740 | 9.81 | 0.31 | 3.26 | 9.61 | 9.81 | 9.48 | 1237 |
| 1724189340 | 9.5 | -0.2 | -2.06 | 9.65 | 9.73 | 9.39 | 1673 |
| 1724102940 | 9.7 | 0.4 | 4.30 | 9.4 | 9.7 | 9.23 | 1688 |
| 1723843800 | 9.3 | 0.1 | 1.09 | 9.17 | 9.31 | 9.1199999 | 1353 |
| 1723757340 | 9.2 | 0 | 0.00 | 9.25 | 9.3 | 9.1 | 985 |
| 1723671000 | 9.2 | 0.14 | 1.55 | 9.07 | 9.38 | 9.01 | 1561 |
| 1723584600 | 9.06 | -0.19 | -2.05 | 9.26 | 9.27 | 8.88 | 1299 |
| 1723498200 | 9.25 | 0.15 | 1.65 | 8.97 | 9.25 | 8.96 | 1955 |
| 1723239000 | 9.1 | 0.25 | 2.82 | 9 | 9.1199999 | 8.74 | 1944 |
| 1723152600 | 8.85 | -0.31 | -3.38 | 9.06 | 9.35 | 8.25 | 4152 |
| 1723066200 | 9.16 | 0.04 | 0.44 | 9.03 | 9.32 | 8.97 | 1810 |
| 1722979740 | 9.1199999 | -0.23 | -2.46 | 9.5 | 9.5 | 8.99 | 1965 |
| 1722893400 | 9.35 | -0.21 | -2.20 | 9.5 | 9.5 | 9.1 | 1643 |
| 1722634200 | 9.56 | 0.27 | 2.91 | 9.46 | 9.56 | 9.27 | 1173 |
| 1722547800 | 9.2899999 | 0.08 | 0.87 | 9.47 | 9.73 | 9.2899999 | 1182 |
| 1722461400 | 9.21 | 0.08 | 0.88 | 9.23 | 9.47 | 9 | 1415 |
| 1722374940 | 9.13 | -0.37 | -3.89 | 9.58 | 9.58 | 9.01 | 1866 |
| 1722288600 | 9.5 | -0.05 | -0.52 | 9.42 | 9.69 | 9.32 | 969 |
| 1722029400 | 9.55 | 0.1 | 1.06 | 9.52 | 9.72 | 9.45 | 632 |
| 1721943000 | 9.45 | -0.23 | -2.38 | 9.72 | 9.72 | 9.42 | 1119 |
| 1721856600 | 9.68 | -0.09 | -0.92 | 9.65 | 9.68 | 9.5399999 | 1219 |
| 1721770140 | 9.77 | -0.37 | -3.65 | 9.93 | 9.93 | 9.68 | 659 |
| 1721683800 | 10.14 | 0.29 | 2.94 | 10.01 | 10.14 | 9.7899999 | 706 |
| 1721424600 | 9.85 | -0.03 | -0.30 | 9.93 | 9.98 | 9.73 | 770 |
| 1721338200 | 9.88 | -0.34 | -3.33 | 10.33 | 10.33 | 9.66 | 1528 |
| 1721251800 | 10.22 | 0.08 | 0.79 | 10.09 | 10.4 | 9.98 | 1196 |
| 1721165340 | 10.14 | -0.07 | -0.69 | 10.2 | 10.21 | 10 | 679 |
| 1721079000 | 10.21 | 0.13 | 1.29 | 10.12 | 10.21 | 9.98 | 1028 |
| 1720819800 | 10.08 | -0.54 | -5.08 | 10.62 | 10.62 | 10.05 | 1372 |
| 1720733400 | 10.62 | 0.77 | 7.82 | 9.91 | 10.62 | 9.91 | 2005 |
| 1720647000 | 9.85 | 0.01 | 0.10 | 9.98 | 9.98 | 9.65 | 690 |
| 1720560540 | 9.84 | -0.01 | -0.10 | 9.69 | 9.84 | 9.61 | 956 |
| 1720474200 | 9.85 | -0.43 | -4.18 | 10.06 | 10.06 | 9.72 | 1804 |
| 1720215000 | 10.28 | 0.15 | 1.48 | 9.91 | 10.28 | 9.91 | 1927 |
| 1720128540 | 10.13 | 0.33 | 3.37 | 9.7899999 | 10.21 | 9.7899999 | 1460 |
| 1720042200 | 9.8 | 0.26 | 2.73 | 9.45 | 9.8 | 9.45 | 1968 |
| 1719955800 | 9.5399999 | 0.17 | 1.81 | 9.36 | 9.5399999 | 9.27 | 1029 |
| 1719869400 | 9.3699999 | -0.13 | -1.37 | 9.3 | 9.61 | 9.26 | 1165 |
| 1719610200 | 9.5 | 0.14 | 1.50 | 9.31 | 9.52 | 9.3 | 1121 |
| 1719523800 | 9.36 | -0.1 | -1.06 | 9.31 | 9.46 | 9.28 | 892 |
| 1719437400 | 9.46 | 0.11 | 1.18 | 9.32 | 9.46 | 9.28 | 777 |
| 1719351000 | 9.35 | 0.03 | 0.32 | 9.45 | 9.5 | 9.33 | 656 |
| 1719264600 | 9.32 | -0.17 | -1.79 | 9.5 | 9.5 | 9.25 | 1135 |
| 1719005400 | 9.49 | 0.49 | 5.44 | 9.21 | 9.49 | 9.15 | 1217 |
| 1718918940 | 9 | -0.07 | -0.77 | 9.14 | 9.33 | 9 | 969 |
| 1718832540 | 9.07 | 0.1 | 1.11 | 9.06 | 9.07 | 8.95 | 696 |
| 1718746200 | 8.97 | 0.07 | 0.79 | 8.89 | 9.1 | 8.8 | 803 |
| 1718659800 | 8.9 | -0.34 | -3.68 | 8.96 | 9 | 8.75 | 1427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
