JSL S.A. (JSLG3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718400600 | 9.24 | 0.33 | 3.70 | 9.39 | 9.39 | 8.9 | 1466 |
| 1718314200 | 8.91 | -0.34 | -3.68 | 9.35 | 9.35 | 8.91 | 1694 |
| 1718227800 | 9.25 | -0.56 | -5.71 | 9.61 | 9.75 | 9.25 | 1412 |
| 1718141400 | 9.81 | 0.13 | 1.34 | 9.5 | 9.82 | 9.44 | 1414 |
| 1718055000 | 9.68 | -0.18 | -1.83 | 10.2 | 10.2 | 9.46 | 2132 |
| 1717795800 | 9.86 | -0.33 | -3.24 | 10.01 | 10.01 | 9.71 | 1450 |
| 1717709400 | 10.19 | -0.08 | -0.78 | 9.96 | 10.32 | 9.96 | 1246 |
| 1717622940 | 10.27 | 0.41 | 4.16 | 9.93 | 10.27 | 9.89 | 1080 |
| 1717536600 | 9.86 | -0.43 | -4.18 | 10.32 | 10.32 | 9.86 | 1322 |
| 1717450200 | 10.29 | -0.47 | -4.37 | 10.49 | 10.49 | 9.98 | 1817 |
| 1717191000 | 10.76 | 0.36 | 3.46 | 10.21 | 10.76 | 10.15 | 1087 |
| 1717018140 | 10.4 | -0.03 | -0.29 | 10.44 | 10.44 | 10 | 1487 |
| 1716931740 | 10.43 | 0.33 | 3.27 | 10.34 | 10.45 | 10.12 | 1500 |
| 1716845340 | 10.1 | -0.1 | -0.98 | 10.12 | 10.12 | 9.98 | 1382 |
| 1716586200 | 10.2 | 0.09 | 0.89 | 9.9 | 10.2 | 9.9 | 1075 |
| 1716499800 | 10.11 | -0.08 | -0.79 | 10.2 | 10.21 | 9.95 | 1380 |
| 1716413340 | 10.19 | -0.23 | -2.21 | 10.48 | 10.48 | 9.98 | 2141 |
| 1716327000 | 10.42 | -0.13 | -1.23 | 10.57 | 10.58 | 10.3 | 1727 |
| 1716240600 | 10.55 | -0.11 | -1.03 | 10.66 | 10.79 | 10.41 | 1143 |
| 1715981400 | 10.66 | -0.01 | -0.09 | 10.62 | 10.66 | 10.42 | 1784 |
| 1715895000 | 10.67 | 0.12 | 1.14 | 10.62 | 10.67 | 10.44 | 1219 |
| 1715808600 | 10.55 | -0.36 | -3.30 | 10.25 | 10.61 | 10.25 | 1649 |
| 1715722200 | 10.91 | 0.12 | 1.11 | 10.56 | 10.91 | 10.25 | 1558 |
| 1715635800 | 10.79 | -0.11 | -1.01 | 10.72 | 10.87 | 10.3 | 2844 |
| 1715376600 | 10.9 | -0.09 | -0.82 | 10.76 | 11.17 | 10.61 | 2237 |
| 1715290140 | 10.99 | -0.81 | -6.86 | 11.51 | 11.51 | 10.7 | 2908 |
| 1715203800 | 11.8 | -0.68 | -5.45 | 12.1 | 12.5 | 11.3 | 2861 |
| 1715117400 | 12.48 | 0.89 | 7.68 | 11.79 | 12.48 | 11.67 | 3216 |
| 1715031000 | 11.59 | -1.05 | -8.31 | 12.55 | 12.55 | 11.59 | 3531 |
| 1714771800 | 12.64 | 0.59 | 4.90 | 12.03 | 12.64 | 12.03 | 927 |
| 1714685400 | 12.05 | 0.21 | 1.77 | 11.69 | 12.33 | 11.69 | 2139 |
| 1714512600 | 11.84 | -0.37 | -3.03 | 12.24 | 12.33 | 11.64 | 1987 |
| 1714426200 | 12.21 | 0.1 | 0.83 | 11.77 | 12.3 | 11.77 | 842 |
| 1714167000 | 12.11 | 0.24 | 2.02 | 12.09 | 12.19 | 11.77 | 937 |
| 1714080540 | 11.87 | -0.35 | -2.86 | 12 | 12.21 | 11.87 | 1064 |
| 1713994200 | 12.22 | -0.38 | -3.02 | 12.34 | 12.62 | 12.03 | 1068 |
| 1713907800 | 12.6 | 0.06 | 0.48 | 12.24 | 12.6 | 11.98 | 1264 |
| 1713821340 | 12.54 | 0.49 | 4.07 | 12.14 | 12.55 | 12.05 | 1675 |
| 1713562200 | 12.05 | -0.3 | -2.43 | 12.11 | 12.51 | 11.9 | 1383 |
| 1713475800 | 12.35 | 0 | 0.00 | 12.4 | 12.4 | 11.96 | 1637 |
| 1713389400 | 12.35 | 0.3 | 2.49 | 11.99 | 12.35 | 11.5 | 1873 |
| 1713302940 | 12.05 | -0.64 | -5.04 | 12.52 | 12.52 | 11.88 | 2533 |
| 1713216600 | 12.69 | -0.64 | -4.80 | 13.45 | 13.45 | 12.49 | 2188 |
| 1712957400 | 13.33 | 0.18 | 1.37 | 13.15 | 13.33 | 12.98 | 1460 |
| 1712870940 | 13.15 | 0.01 | 0.08 | 13 | 13.21 | 12.97 | 1310 |
| 1712784540 | 13.14 | -0.85 | -6.08 | 14.02 | 14.03 | 13.03 | 2063 |
| 1712698140 | 13.99 | 0.03 | 0.21 | 13.83 | 14.08 | 13.6 | 2542 |
| 1712611740 | 13.96 | 0.67 | 5.04 | 13.29 | 13.96 | 13.23 | 3140 |
| 1712352600 | 13.29 | 0.32 | 2.47 | 12.97 | 13.29 | 12.6 | 2915 |
| 1712266140 | 12.97 | 0.67 | 5.45 | 12.14 | 12.97 | 12.14 | 2561 |
| 1712179740 | 12.3 | 0.3 | 2.50 | 11.97 | 12.3 | 11.88 | 1310 |
| 1712093400 | 12 | -0.32 | -2.60 | 12.4 | 12.4 | 11.94 | 1492 |
| 1712006940 | 12.32 | -0.55 | -4.27 | 12.45 | 12.61 | 12.14 | 1625 |
| 1711661400 | 12.87 | 0.99 | 8.33 | 11.88 | 12.87 | 11.46 | 3542 |
| 1711574940 | 11.88 | -0.47 | -3.81 | 12.2 | 12.2 | 11.76 | 1941 |
| 1711488540 | 12.35 | 0.39 | 3.26 | 11.94 | 12.39 | 11.88 | 1572 |
| 1711402140 | 11.96 | -0.81 | -6.34 | 12.73 | 12.73 | 11.96 | 2026 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
