Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.540 | 7.740 | 7.450 | 7.650 | 7.545 | 421,300 |
| 2024-02-26 | 7.430 | 7.490 | 7.340 | 7.430 | 7.328 | 289,600 |
| 2024-02-23 | 7.600 | 7.600 | 7.400 | 7.410 | 7.308 | 365,500 |
| 2024-02-22 | 7.540 | 7.640 | 7.500 | 7.580 | 7.476 | 309,500 |
| 2024-02-21 | 7.520 | 7.530 | 7.430 | 7.510 | 7.407 | 272,300 |
| 2024-02-20 | 7.420 | 7.550 | 7.340 | 7.520 | 7.417 | 426,000 |
| 2024-02-19 | 7.450 | 7.470 | 7.330 | 7.420 | 7.318 | 368,500 |
| 2024-02-16 | 7.520 | 7.620 | 7.400 | 7.470 | 7.368 | 454,500 |
| 2024-02-15 | 7.270 | 7.540 | 7.220 | 7.520 | 7.417 | 916,100 |
| 2024-02-14 | 7.200 | 7.330 | 7.150 | 7.270 | 7.170 | 598,200 |
| 2024-02-09 | 7.370 | 7.380 | 7.200 | 7.200 | 7.101 | 1,319,600 |
| 2024-02-08 | 7.590 | 7.590 | 7.380 | 7.380 | 7.279 | 489,800 |
| 2024-02-07 | 7.390 | 7.620 | 7.350 | 7.590 | 7.486 | 746,700 |
| 2024-02-06 | 7.370 | 7.430 | 7.330 | 7.380 | 7.279 | 422,600 |
| 2024-02-05 | 7.360 | 7.430 | 7.300 | 7.360 | 7.259 | 538,500 |
| 2024-02-02 | 7.330 | 7.400 | 7.270 | 7.350 | 7.249 | 488,700 |
| 2024-02-01 | 7.390 | 7.440 | 7.290 | 7.330 | 7.230 | 703,600 |
| 2024-01-31 | 7.400 | 7.560 | 7.380 | 7.390 | 7.289 | 616,400 |
| 2024-01-30 | 7.490 | 7.490 | 7.390 | 7.390 | 7.289 | 540,200 |
| 2024-01-29 | 7.540 | 7.580 | 7.470 | 7.470 | 7.368 | 372,000 |
| 2024-01-26 | 7.640 | 7.640 | 7.520 | 7.540 | 7.437 | 576,700 |
| 2024-01-25 | 7.540 | 7.650 | 7.490 | 7.570 | 7.466 | 315,100 |
| 2024-01-24 | 7.550 | 7.660 | 7.480 | 7.540 | 7.437 | 621,100 |
| 2024-01-23 | 7.450 | 7.600 | 7.440 | 7.520 | 7.417 | 482,100 |
| 2024-01-22 | 7.540 | 7.600 | 7.370 | 7.430 | 7.328 | 764,300 |
| 2024-01-19 | 7.430 | 7.530 | 7.360 | 7.510 | 7.407 | 376,600 |
| 2024-01-18 | 7.490 | 7.490 | 7.350 | 7.420 | 7.318 | 612,500 |
| 2024-01-17 | 7.450 | 7.470 | 7.400 | 7.460 | 7.358 | 532,800 |
| 2024-01-16 | 7.520 | 7.570 | 7.430 | 7.440 | 7.338 | 743,800 |
| 2024-01-15 | 7.660 | 7.670 | 7.530 | 7.530 | 7.427 | 554,200 |
| 2024-01-12 | 7.600 | 7.780 | 7.550 | 7.650 | 7.545 | 562,800 |
| 2024-01-11 | 7.660 | 7.660 | 7.520 | 7.630 | 7.525 | 693,600 |
| 2024-01-10 | 7.620 | 7.640 | 7.520 | 7.640 | 7.535 | 815,000 |
| 2024-01-09 | 7.690 | 7.710 | 7.540 | 7.590 | 7.486 | 891,000 |
| 2024-01-08 | 7.620 | 7.770 | 7.520 | 7.690 | 7.585 | 994,600 |
| 2024-01-05 | 7.540 | 7.670 | 7.500 | 7.620 | 7.516 | 1,181,400 |
| 2024-01-04 | 7.720 | 7.720 | 7.500 | 7.540 | 7.437 | 997,700 |
| 2024-01-03 | 7.680 | 7.730 | 7.620 | 7.700 | 7.594 | 823,600 |
| 2024-01-02 | 7.850 | 7.880 | 7.630 | 7.690 | 7.585 | 1,219,700 |
| 2023-12-28 | 7.850 | 7.850 | 7.730 | 7.840 | 7.733 | 2,156,000 |
| 2023-12-27 | 7.800 | 7.860 | 7.760 | 7.860 | 7.752 | 492,600 |
| 2023-12-26 | 7.780 | 7.870 | 7.710 | 7.800 | 7.693 | 731,300 |
| 2023-12-22 | 7.750 | 7.800 | 7.670 | 7.780 | 7.673 | 658,600 |
| 2023-12-21 | 7.820 | 7.850 | 7.700 | 7.750 | 7.644 | 679,700 |
| 2023-12-20 | 7.820 | 7.920 | 7.760 | 7.800 | 7.693 | 846,400 |
| 2023-12-19 | 8.040 | 8.040 | 7.780 | 7.820 | 7.713 | 854,100 |
| 2023-12-18 | 7.900 | 8.080 | 7.850 | 7.930 | 7.821 | 1,580,900 |
| 2023-12-15 | 7.870 | 8.010 | 7.720 | 7.780 | 7.673 | 495,800 |
| 2023-12-14 | 7.900 | 8.010 | 7.830 | 7.850 | 7.742 | 706,300 |
| 2023-12-13 | 7.630 | 7.940 | 7.630 | 7.820 | 7.713 | 796,700 |
| 2023-12-12 | 7.660 | 7.700 | 7.610 | 7.630 | 7.525 | 493,900 |
| 2023-12-11 | 7.760 | 7.810 | 7.620 | 7.660 | 7.555 | 620,000 |
| 2023-12-08 | 7.780 | 7.800 | 7.650 | 7.750 | 7.644 | 699,500 |
| 2023-12-07 | 7.800 | 7.860 | 7.720 | 7.760 | 7.654 | 1,048,000 |
| 2023-12-06 | 7.900 | 7.930 | 7.720 | 7.800 | 7.693 | 1,944,700 |
| 2023-12-05 | 8.100 | 8.100 | 7.830 | 7.860 | 7.752 | 1,223,500 |
| 2023-12-04 | 8.010 | 8.150 | 7.990 | 8.100 | 7.989 | 478,800 |
| 2023-12-01 | 7.980 | 8.070 | 7.930 | 8.020 | 7.910 | 666,300 |
| 2023-11-30 | 8.060 | 8.080 | 7.860 | 7.980 | 7.871 | 907,000 |
| 2023-11-29 | 8.000 | 8.140 | 7.880 | 7.940 | 7.831 | 508,600 |
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.