Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.870 | 6.950 | 6.710 | 6.740 | 6.714 | 466,900 |
| 2024-08-15 | 6.900 | 6.970 | 6.760 | 6.850 | 6.823 | 407,300 |
| 2024-08-14 | 6.800 | 6.900 | 6.600 | 6.790 | 6.764 | 637,800 |
| 2024-08-13 | 6.910 | 6.930 | 6.800 | 6.900 | 6.873 | 373,200 |
| 2024-08-12 | 7.000 | 7.070 | 6.780 | 6.830 | 6.803 | 731,500 |
| 2024-08-09 | 6.930 | 7.110 | 6.870 | 7.040 | 7.013 | 480,000 |
| 2024-08-08 | 6.660 | 6.970 | 6.660 | 6.930 | 6.903 | 440,000 |
| 2024-08-07 | 6.600 | 6.800 | 6.600 | 6.800 | 6.774 | 453,200 |
| 2024-08-06 | 6.670 | 6.720 | 6.580 | 6.650 | 6.624 | 366,300 |
| 2024-08-05 | 6.500 | 6.660 | 6.420 | 6.660 | 6.634 | 601,600 |
| 2024-08-02 | 6.850 | 6.850 | 6.500 | 6.620 | 6.594 | 1,443,400 |
| 2024-08-01 | 6.880 | 6.940 | 6.710 | 6.780 | 6.754 | 1,828,700 |
| 2024-07-31 | 6.830 | 7.020 | 6.830 | 7.000 | 6.973 | 348,000 |
| 2024-07-30 | 6.930 | 6.940 | 6.800 | 6.840 | 6.813 | 584,300 |
| 2024-07-29 | 7.070 | 7.070 | 6.860 | 6.900 | 6.873 | 352,800 |
| 2024-07-26 | 6.920 | 7.080 | 6.890 | 7.040 | 7.013 | 319,300 |
| 2024-07-25 | 6.870 | 6.990 | 6.800 | 6.990 | 6.963 | 361,000 |
| 2024-07-24 | 7.110 | 7.150 | 6.860 | 6.860 | 6.766 | 634,700 |
| 2024-07-23 | 7.320 | 7.320 | 7.110 | 7.110 | 7.013 | 640,400 |
| 2024-07-22 | 7.310 | 7.450 | 7.310 | 7.320 | 7.220 | 412,900 |
| 2024-07-19 | 7.460 | 7.540 | 7.350 | 7.400 | 7.299 | 295,000 |
| 2024-07-18 | 7.590 | 7.620 | 7.420 | 7.500 | 7.397 | 358,800 |
| 2024-07-17 | 7.680 | 7.710 | 7.570 | 7.660 | 7.555 | 320,600 |
| 2024-07-16 | 7.710 | 7.760 | 7.640 | 7.680 | 7.575 | 163,100 |
| 2024-07-15 | 7.700 | 7.820 | 7.690 | 7.700 | 7.594 | 398,300 |
| 2024-07-12 | 7.710 | 7.830 | 7.710 | 7.750 | 7.644 | 269,100 |
| 2024-07-11 | 7.500 | 7.800 | 7.500 | 7.800 | 7.693 | 602,900 |
| 2024-07-10 | 7.570 | 7.650 | 7.500 | 7.510 | 7.407 | 597,400 |
| 2024-07-09 | 7.730 | 7.810 | 7.590 | 7.610 | 7.506 | 352,100 |
| 2024-07-08 | 7.750 | 7.850 | 7.740 | 7.830 | 7.723 | 436,000 |
| 2024-07-05 | 7.510 | 7.890 | 7.510 | 7.890 | 7.782 | 817,100 |
| 2024-07-04 | 7.630 | 7.740 | 7.500 | 7.600 | 7.496 | 650,800 |
| 2024-07-03 | 7.650 | 7.710 | 7.420 | 7.510 | 7.407 | 855,600 |
| 2024-07-02 | 7.480 | 7.800 | 7.480 | 7.750 | 7.644 | 2,361,800 |
| 2024-07-01 | 6.940 | 7.470 | 6.870 | 7.470 | 7.368 | 2,537,500 |
| 2024-06-28 | 6.800 | 6.890 | 6.720 | 6.790 | 6.697 | 512,000 |
| 2024-06-27 | 6.690 | 6.890 | 6.680 | 6.890 | 6.796 | 592,900 |
| 2024-06-26 | 6.720 | 6.760 | 6.610 | 6.710 | 6.618 | 556,500 |
| 2024-06-25 | 6.710 | 6.740 | 6.660 | 6.710 | 6.618 | 361,600 |
| 2024-06-24 | 6.750 | 6.840 | 6.670 | 6.710 | 6.618 | 430,600 |
| 2024-06-21 | 6.380 | 6.870 | 6.380 | 6.840 | 6.746 | 1,283,800 |
| 2024-06-20 | 6.750 | 6.880 | 6.300 | 6.370 | 6.283 | 1,634,700 |
| 2024-06-19 | 6.650 | 6.720 | 6.600 | 6.700 | 6.608 | 270,000 |
| 2024-06-18 | 6.520 | 6.740 | 6.520 | 6.690 | 6.598 | 417,100 |
| 2024-06-17 | 6.550 | 6.570 | 6.480 | 6.520 | 6.431 | 394,700 |
| 2024-06-14 | 6.500 | 6.630 | 6.480 | 6.560 | 6.470 | 383,400 |
| 2024-06-13 | 6.600 | 6.610 | 6.500 | 6.550 | 6.460 | 357,300 |
| 2024-06-12 | 6.710 | 6.790 | 6.510 | 6.600 | 6.510 | 617,900 |
| 2024-06-11 | 6.700 | 6.740 | 6.650 | 6.690 | 6.598 | 267,800 |
| 2024-06-10 | 6.530 | 6.720 | 6.480 | 6.660 | 6.569 | 638,000 |
| 2024-06-07 | 6.580 | 6.630 | 6.500 | 6.530 | 6.440 | 376,500 |
| 2024-06-06 | 6.510 | 6.670 | 6.480 | 6.600 | 6.510 | 535,500 |
| 2024-06-05 | 6.500 | 6.640 | 6.410 | 6.540 | 6.450 | 1,067,200 |
| 2024-06-04 | 6.740 | 6.760 | 6.470 | 6.470 | 6.381 | 1,458,100 |
| 2024-06-03 | 6.780 | 6.820 | 6.710 | 6.760 | 6.667 | 707,800 |
| 2024-05-31 | 6.840 | 6.860 | 6.760 | 6.760 | 6.667 | 590,700 |
| 2024-05-29 | 6.850 | 6.900 | 6.780 | 6.830 | 6.736 | 383,400 |
| 2024-05-28 | 6.870 | 6.950 | 6.820 | 6.850 | 6.756 | 457,800 |
| 2024-05-27 | 6.900 | 6.920 | 6.800 | 6.850 | 6.756 | 331,800 |
| 2024-05-24 | 6.880 | 6.950 | 6.830 | 6.900 | 6.805 | 406,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0080 BRL |
| 2024-07-25 | 0.0677 BRL |
| 2023-07-31 | 0.4426 BRL |
| 2022-07-26 | 0.1779 BRL |
| 2021-12-08 | 0.1551 BRL |
| 2021-07-27 | 0.1387 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.