Jalles Machado S/A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	8.000	8.130	7.950	8.020	7.910	552,200
2023-11-27	7.880	8.050	7.840	8.000	7.890	546,300
2023-11-24	8.160	8.170	7.860	7.890	7.782	797,000
2023-11-23	8.300	8.300	8.180	8.180	8.068	254,700
2023-11-22	8.210	8.350	8.150	8.270	8.157	697,300
2023-11-21	8.250	8.400	8.190	8.210	8.097	697,500
2023-11-20	8.250	8.320	8.180	8.230	8.117	652,300
2023-11-17	8.270	8.350	8.180	8.250	8.137	453,200
2023-11-16	8.400	8.520	8.200	8.270	8.157	1,087,500
2023-11-14	8.160	8.430	8.120	8.400	8.285	950,800
2023-11-13	8.110	8.170	8.010	8.100	7.989	419,800
2023-11-10	8.250	8.250	7.920	8.110	7.999	1,375,800
2023-11-09	8.510	8.710	8.380	8.480	8.364	561,700
2023-11-08	8.730	8.960	8.450	8.460	8.344	1,672,000
2023-11-07	8.660	8.750	8.550	8.730	8.610	661,500
2023-11-06	8.420	8.730	8.350	8.670	8.551	1,076,600
2023-11-03	8.640	8.640	8.390	8.450	8.334	679,400
2023-11-01	8.330	8.460	8.200	8.450	8.334	801,900
2023-10-31	8.190	8.350	8.020	8.260	8.147	668,500
2023-10-30	8.310	8.370	8.100	8.100	7.989	683,200
2023-10-27	8.510	8.550	8.250	8.280	8.166	520,500
2023-10-26	8.380	8.500	8.280	8.430	8.314	631,000
2023-10-25	8.610	8.610	8.300	8.350	8.236	663,900
2023-10-24	8.730	8.730	8.440	8.550	8.433	417,400
2023-10-23	8.590	8.720	8.440	8.520	8.403	532,800
2023-10-20	8.470	8.610	8.410	8.550	8.433	649,600
2023-10-19	8.340	8.620	8.300	8.520	8.403	658,100
2023-10-18	8.450	8.460	8.330	8.330	8.216	746,300
2023-10-17	8.560	8.630	8.430	8.490	8.374	662,900
2023-10-16	8.510	8.650	8.400	8.610	8.492	549,300
2023-10-13	8.780	8.780	8.400	8.450	8.334	1,129,300
2023-10-11	8.750	8.800	8.580	8.630	8.512	2,072,600
2023-10-10	8.640	8.890	8.620	8.750	8.630	1,034,300
2023-10-09	8.470	8.640	8.420	8.590	8.472	559,500
2023-10-06	8.300	8.500	8.300	8.460	8.344	822,500
2023-10-05	8.450	8.610	8.300	8.340	8.226	576,700
2023-10-04	8.440	8.640	8.310	8.580	8.462	1,022,200
2023-10-03	8.600	8.700	8.250	8.310	8.196	725,000
2023-10-02	8.600	8.820	8.370	8.720	8.600	1,097,800
2023-09-29	8.720	8.770	8.500	8.560	8.443	744,800
2023-09-28	8.490	8.630	8.450	8.600	8.482	471,500
2023-09-27	8.560	8.610	8.420	8.500	8.383	518,900
2023-09-26	8.610	8.790	8.510	8.520	8.403	1,209,800
2023-09-25	9.090	9.090	8.440	8.700	8.581	2,154,600
2023-09-22	8.910	9.310	8.850	9.130	9.005	1,296,600
2023-09-21	8.930	8.990	8.770	8.860	8.739	810,900
2023-09-20	9.150	9.280	8.920	8.940	8.817	1,204,900
2023-09-19	9.130	9.190	9.080	9.150	9.025	422,000
2023-09-18	8.920	9.160	8.840	9.080	8.955	855,200
2023-09-15	9.160	9.200	8.640	8.890	8.768	1,234,000
2023-09-14	9.110	9.220	9.040	9.090	8.965	587,900
2023-09-13	9.180	9.320	9.010	9.020	8.896	886,100
2023-09-12	9.050	9.270	9.040	9.150	9.025	1,360,300
2023-09-11	8.720	9.040	8.700	9.000	8.877	1,279,800
2023-09-08	8.560	8.730	8.480	8.690	8.571	608,900
2023-09-06	8.640	8.690	8.430	8.530	8.413	629,500
2023-09-05	8.500	8.580	8.440	8.550	8.433	661,200
2023-09-04	8.500	8.660	8.370	8.500	8.383	791,200
2023-09-01	8.460	8.600	8.330	8.550	8.433	1,025,000
2023-08-31	8.690	8.690	8.320	8.410	8.295	1,036,800

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.