JSL S.A. (JSLG3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1738963800 | 5.66 | -0.26 | -4.39 | 5.75 | 5.94 | 5.58 | 2185 |
| 1738877340 | 5.92 | 0.33 | 5.90 | 5.65 | 5.93 | 5.65 | 2090 |
| 1738790940 | 5.59 | -0.17 | -2.95 | 5.84 | 5.84 | 5.5599999 | 1987 |
| 1738704600 | 5.76 | 0.04 | 0.70 | 5.74 | 5.91 | 5.67 | 1919 |
| 1738618200 | 5.72 | 0.06 | 1.06 | 5.83 | 5.83 | 5.42 | 2352 |
| 1738358940 | 5.66 | 0 | 0.00 | 5.73 | 5.84 | 5.58 | 2643 |
| 1738272540 | 5.66 | 0.24 | 4.43 | 5.42 | 5.83 | 5.35 | 2594 |
| 1738186200 | 5.42 | 0.06 | 1.12 | 5.47 | 5.5 | 5.28 | 2427 |
| 1738099740 | 5.36 | -0.28 | -4.96 | 5.5599999 | 5.6 | 5.36 | 1145 |
| 1738013340 | 5.64 | 0.45 | 8.67 | 5.17 | 5.75 | 5.14 | 3511 |
| 1737754200 | 5.19 | -0.1 | -1.89 | 5.25 | 5.32 | 5.14 | 2492 |
| 1737667740 | 5.29 | 0.11 | 2.12 | 5.36 | 5.44 | 5.19 | 1685 |
| 1737581400 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1737495000 | 5.18 | -0.12 | -2.26 | 5.25 | 5.28 | 5.13 | 1174 |
| 1737408600 | 5.3 | -0.1 | -1.85 | 5.36 | 5.4 | 5.1 | 1890 |
| 1737149400 | 5.4 | -0.01 | -0.18 | 5.46 | 5.49 | 5.3 | 1929 |
| 1737062940 | 5.41 | -0.15 | -2.70 | 5.69 | 5.69 | 5.37 | 1929 |
| 1736976540 | 5.5599999 | 0.22 | 4.12 | 5.38 | 5.65 | 5.33 | 3499 |
| 1736890140 | 5.34 | 0.02 | 0.38 | 5.34 | 5.35 | 5.2 | 2109 |
| 1736803740 | 5.32 | -0.13 | -2.39 | 5.47 | 5.47 | 5.22 | 2063 |
| 1736544540 | 5.45 | 0.02 | 0.37 | 5.62 | 5.64 | 5.32 | 1691 |
| 1736458140 | 5.43 | -0.19 | -3.38 | 5.65 | 5.65 | 5.43 | 1134 |
| 1736371740 | 5.62 | -0.1 | -1.75 | 5.75 | 5.75 | 5.5199999 | 2104 |
| 1736285400 | 5.72 | -0.05 | -0.87 | 5.83 | 5.83 | 5.64 | 1898 |
| 1736198940 | 5.7699999 | -0.01 | -0.17 | 5.85 | 5.85 | 5.6 | 2119 |
| 1735939740 | 5.78 | 0.54 | 10.31 | 5.33 | 5.8 | 5.33 | 3232 |
| 1735853400 | 5.24 | -0.13 | -2.42 | 5.43 | 5.43 | 5.17 | 2092 |
| 1735594200 | 5.37 | -0.09 | -1.65 | 5.44 | 5.48 | 5.23 | 2202 |
| 1735334940 | 5.46 | -0.39 | -6.67 | 5.54 | 5.61 | 5.41 | 3920 |
| 1735248540 | 5.85 | -0.13 | -2.17 | 6.03 | 6.16 | 5.85 | 3217 |
| 1734989340 | 5.98 | -0.17 | -2.76 | 6.17 | 6.2699999 | 5.86 | 3392 |
| 1734730200 | 6.15 | 0.39 | 6.77 | 5.8099999 | 6.3 | 5.8099999 | 5908 |
| 1734643800 | 5.76 | 0.1 | 1.77 | 5.67 | 5.76 | 5.51 | 1924 |
| 1734557400 | 5.66 | -0.4 | -6.60 | 6.09 | 6.09 | 5.54 | 2607 |
| 1734470940 | 6.0599999 | 0.14 | 2.36 | 5.9 | 6.1 | 5.83 | 1555 |
| 1734384540 | 5.92 | -0.26 | -4.21 | 6.2 | 6.3 | 5.92 | 2707 |
| 1734125340 | 6.18 | -0.07 | -1.12 | 6.2 | 6.39 | 6.17 | 1358 |
| 1734039000 | 6.25 | -0.62 | -9.02 | 6.85 | 6.85 | 6.25 | 3329 |
| 1733952540 | 6.87 | 0.02 | 0.29 | 6.94 | 6.94 | 6.57 | 1829 |
| 1733866140 | 6.85 | 0.28 | 4.26 | 6.5599999 | 6.85 | 6.5599999 | 1314 |
| 1733779740 | 6.57 | -0.18 | -2.67 | 6.69 | 6.78 | 6.5599999 | 2397 |
| 1733520600 | 6.75 | -0.1 | -1.46 | 6.9 | 6.94 | 6.67 | 1309 |
| 1733434200 | 6.85 | 0.22 | 3.32 | 6.72 | 7.01 | 6.68 | 1781 |
| 1733347800 | 6.63 | -0.07 | -1.04 | 6.67 | 6.93 | 6.63 | 1500 |
| 1733261340 | 6.7 | 0.11 | 1.67 | 6.7 | 6.83 | 6.65 | 1566 |
| 1733174940 | 6.59 | -0.36 | -5.18 | 6.95 | 6.95 | 6.59 | 1836 |
| 1732915740 | 6.95 | 0.25 | 3.73 | 6.8 | 6.95 | 6.37 | 2680 |
| 1732829400 | 6.7 | -0.6 | -8.22 | 7.4 | 7.4 | 6.65 | 5383 |
| 1732743000 | 7.3 | -0.85 | -10.43 | 8.19 | 8.26 | 7.3 | 2868 |
| 1732656600 | 8.15 | 0.51 | 6.68 | 7.65 | 8.18 | 7.6 | 2632 |
| 1732570140 | 7.64 | 0.5 | 7.00 | 7.28 | 7.64 | 7.26 | 2381 |
| 1732310940 | 7.14 | -0.1 | -1.38 | 7.24 | 7.28 | 6.99 | 1238 |
| 1732224600 | 7.24 | 0.16 | 2.26 | 7.13 | 7.24 | 6.89 | 2016 |
| 1732051800 | 7.08 | 0.37 | 5.51 | 7.17 | 7.17 | 6.67 | 2049 |
| 1731965340 | 6.71 | -0.59 | -8.08 | 7 | 7.08 | 6.69 | 3034 |
| 1731619800 | 7.3 | 0.26 | 3.69 | 7.33 | 7.33 | 7.03 | 2093 |
| 1731533400 | 7.04 | -0.33 | -4.48 | 7.45 | 7.56 | 7 | 3888 |
| 1731446940 | 7.37 | -0.37 | -4.78 | 7.65 | 7.78 | 7.37 | 1909 |
| 1731360540 | 7.74 | -0.05 | -0.64 | 7.83 | 7.83 | 7.5 | 1341 |
| 1731101400 | 7.79 | 0.03 | 0.39 | 8 | 8 | 7.52 | 2961 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
