Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.790 | 6.910 | 6.750 | 6.880 | 6.786 | 826,400 |
| 2024-05-22 | 6.850 | 6.860 | 6.780 | 6.780 | 6.687 | 514,000 |
| 2024-05-21 | 6.930 | 6.930 | 6.810 | 6.820 | 6.726 | 824,400 |
| 2024-05-20 | 6.920 | 6.950 | 6.890 | 6.910 | 6.815 | 432,000 |
| 2024-05-17 | 6.920 | 6.930 | 6.840 | 6.900 | 6.805 | 442,600 |
| 2024-05-16 | 6.930 | 6.990 | 6.860 | 6.890 | 6.796 | 473,500 |
| 2024-05-15 | 6.920 | 6.990 | 6.880 | 6.930 | 6.835 | 945,100 |
| 2024-05-14 | 7.000 | 7.000 | 6.920 | 6.920 | 6.825 | 434,900 |
| 2024-05-13 | 7.010 | 7.030 | 6.950 | 6.960 | 6.865 | 393,500 |
| 2024-05-10 | 7.040 | 7.070 | 6.900 | 6.960 | 6.865 | 593,600 |
| 2024-05-09 | 7.100 | 7.100 | 7.000 | 7.000 | 6.904 | 424,000 |
| 2024-05-08 | 7.070 | 7.100 | 7.000 | 7.090 | 6.993 | 462,400 |
| 2024-05-07 | 7.110 | 7.110 | 7.020 | 7.050 | 6.953 | 534,700 |
| 2024-05-06 | 7.180 | 7.180 | 7.020 | 7.080 | 6.983 | 832,700 |
| 2024-05-03 | 7.090 | 7.280 | 7.090 | 7.130 | 7.032 | 796,400 |
| 2024-05-02 | 7.190 | 7.190 | 7.040 | 7.060 | 6.963 | 387,400 |
| 2024-04-30 | 7.250 | 7.280 | 7.060 | 7.060 | 6.963 | 342,900 |
| 2024-04-29 | 7.200 | 7.240 | 7.100 | 7.230 | 7.131 | 503,100 |
| 2024-04-26 | 7.150 | 7.230 | 7.100 | 7.150 | 7.052 | 308,900 |
| 2024-04-25 | 7.090 | 7.140 | 7.030 | 7.070 | 6.973 | 499,300 |
| 2024-04-24 | 7.160 | 7.190 | 7.080 | 7.100 | 7.003 | 402,900 |
| 2024-04-23 | 7.200 | 7.200 | 7.100 | 7.150 | 7.052 | 385,700 |
| 2024-04-22 | 7.180 | 7.310 | 7.130 | 7.170 | 7.072 | 374,600 |
| 2024-04-19 | 7.180 | 7.220 | 7.140 | 7.180 | 7.082 | 999,000 |
| 2024-04-18 | 7.190 | 7.240 | 7.130 | 7.140 | 7.042 | 469,300 |
| 2024-04-17 | 7.260 | 7.300 | 7.160 | 7.160 | 7.062 | 584,500 |
| 2024-04-16 | 7.290 | 7.350 | 7.180 | 7.230 | 7.131 | 813,300 |
| 2024-04-15 | 7.330 | 7.340 | 7.250 | 7.290 | 7.190 | 794,600 |
| 2024-04-12 | 7.590 | 7.600 | 7.320 | 7.320 | 7.220 | 1,452,500 |
| 2024-04-11 | 7.480 | 7.730 | 7.440 | 7.670 | 7.565 | 634,500 |
| 2024-04-10 | 7.600 | 7.610 | 7.360 | 7.530 | 7.427 | 2,587,300 |
| 2024-04-09 | 7.590 | 7.690 | 7.580 | 7.650 | 7.545 | 623,000 |
| 2024-04-08 | 7.430 | 7.580 | 7.380 | 7.580 | 7.476 | 838,100 |
| 2024-04-05 | 7.500 | 7.510 | 7.400 | 7.450 | 7.348 | 520,000 |
| 2024-04-04 | 7.470 | 7.620 | 7.450 | 7.500 | 7.397 | 631,200 |
| 2024-04-03 | 7.520 | 7.600 | 7.460 | 7.500 | 7.397 | 454,300 |
| 2024-04-02 | 7.640 | 7.660 | 7.480 | 7.540 | 7.437 | 524,400 |
| 2024-04-01 | 7.900 | 7.950 | 7.640 | 7.640 | 7.535 | 671,500 |
| 2024-03-28 | 7.820 | 7.900 | 7.740 | 7.900 | 7.792 | 305,200 |
| 2024-03-27 | 7.690 | 7.800 | 7.610 | 7.790 | 7.683 | 591,900 |
| 2024-03-26 | 7.650 | 7.790 | 7.580 | 7.630 | 7.525 | 688,600 |
| 2024-03-25 | 7.660 | 7.720 | 7.580 | 7.640 | 7.535 | 295,500 |
| 2024-03-22 | 7.750 | 7.750 | 7.550 | 7.640 | 7.535 | 456,000 |
| 2024-03-21 | 7.790 | 7.940 | 7.740 | 7.810 | 7.703 | 330,600 |
| 2024-03-20 | 7.750 | 7.860 | 7.600 | 7.860 | 7.752 | 668,900 |
| 2024-03-19 | 7.670 | 7.800 | 7.650 | 7.710 | 7.604 | 396,500 |
| 2024-03-18 | 7.740 | 7.800 | 7.520 | 7.680 | 7.575 | 536,700 |
| 2024-03-15 | 7.800 | 8.000 | 7.620 | 7.650 | 7.545 | 938,000 |
| 2024-03-14 | 7.340 | 7.830 | 7.310 | 7.810 | 7.703 | 1,989,800 |
| 2024-03-13 | 7.380 | 7.380 | 7.270 | 7.280 | 7.180 | 444,100 |
| 2024-03-12 | 7.390 | 7.440 | 7.330 | 7.340 | 7.239 | 369,200 |
| 2024-03-11 | 7.360 | 7.510 | 7.360 | 7.380 | 7.279 | 397,100 |
| 2024-03-08 | 7.340 | 7.460 | 7.310 | 7.360 | 7.259 | 265,700 |
| 2024-03-07 | 7.330 | 7.430 | 7.330 | 7.340 | 7.239 | 311,000 |
| 2024-03-06 | 7.520 | 7.520 | 7.320 | 7.320 | 7.220 | 522,200 |
| 2024-03-05 | 7.540 | 7.570 | 7.420 | 7.420 | 7.318 | 340,200 |
| 2024-03-04 | 7.500 | 7.620 | 7.450 | 7.500 | 7.397 | 309,700 |
| 2024-03-01 | 7.600 | 7.650 | 7.460 | 7.500 | 7.397 | 710,400 |
| 2024-02-29 | 7.870 | 7.870 | 7.540 | 7.600 | 7.496 | 761,700 |
| 2024-02-28 | 7.680 | 7.870 | 7.620 | 7.840 | 7.733 | 645,600 |
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.