Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 8.530 | 8.740 | 8.530 | 8.620 | 8.502 | 929,200 |
| 2023-08-29 | 8.570 | 8.640 | 8.390 | 8.490 | 8.374 | 913,600 |
| 2023-08-28 | 8.400 | 8.580 | 8.360 | 8.510 | 8.393 | 1,471,700 |
| 2023-08-25 | 7.950 | 8.440 | 7.950 | 8.300 | 8.186 | 3,250,300 |
| 2023-08-24 | 7.510 | 7.800 | 7.510 | 7.800 | 7.693 | 2,133,700 |
| 2023-08-23 | 7.200 | 7.490 | 7.140 | 7.490 | 7.387 | 994,300 |
| 2023-08-22 | 7.020 | 7.270 | 7.020 | 7.120 | 7.022 | 1,733,800 |
| 2023-08-21 | 7.020 | 7.180 | 6.970 | 7.010 | 6.914 | 1,594,400 |
| 2023-08-18 | 7.013 | 7.033 | 6.863 | 7.013 | 6.917 | 752,139 |
| 2023-08-17 | 7.212 | 7.242 | 6.913 | 6.913 | 6.818 | 1,914,383 |
| 2023-08-16 | 7.462 | 7.512 | 7.123 | 7.123 | 7.025 | 1,704,569 |
| 2023-08-15 | 7.801 | 7.801 | 7.432 | 7.492 | 7.389 | 1,149,411 |
| 2023-08-14 | 7.881 | 7.891 | 7.631 | 7.661 | 7.556 | 881,255 |
| 2023-08-11 | 8.100 | 8.100 | 7.751 | 7.791 | 7.684 | 660,415 |
| 2023-08-10 | 7.881 | 8.100 | 7.881 | 7.931 | 7.822 | 1,061,195 |
| 2023-08-09 | 7.980 | 7.990 | 7.861 | 7.951 | 7.841 | 610,794 |
| 2023-08-08 | 8.080 | 8.120 | 7.971 | 7.971 | 7.861 | 765,171 |
| 2023-08-07 | 8.040 | 8.140 | 8.000 | 8.120 | 8.009 | 1,045,256 |
| 2023-08-04 | 8.080 | 8.210 | 8.020 | 8.070 | 7.960 | 1,146,003 |
| 2023-08-03 | 8.380 | 8.419 | 8.070 | 8.130 | 8.019 | 1,015,183 |
| 2023-08-02 | 8.330 | 8.429 | 8.160 | 8.270 | 8.156 | 1,231,111 |
| 2023-08-01 | 8.409 | 8.409 | 8.150 | 8.300 | 8.186 | 959,447 |
| 2023-07-31 | 8.649 | 8.908 | 8.579 | 8.848 | 8.727 | 2,878,341 |
| 2023-07-28 | 8.529 | 8.569 | 8.389 | 8.569 | 8.015 | 843,062 |
| 2023-07-27 | 8.579 | 8.629 | 8.419 | 8.469 | 7.922 | 670,339 |
| 2023-07-26 | 8.489 | 8.599 | 8.340 | 8.539 | 7.987 | 777,301 |
| 2023-07-25 | 8.609 | 8.709 | 8.429 | 8.549 | 7.996 | 997,840 |
| 2023-07-24 | 8.519 | 8.669 | 8.429 | 8.579 | 8.024 | 1,180,487 |
| 2023-07-21 | 8.280 | 8.559 | 8.280 | 8.459 | 7.912 | 693,095 |
| 2023-07-20 | 8.250 | 8.320 | 8.180 | 8.270 | 7.735 | 762,565 |
| 2023-07-19 | 8.350 | 8.360 | 8.140 | 8.240 | 7.707 | 541,524 |
| 2023-07-18 | 8.380 | 8.389 | 8.270 | 8.320 | 7.782 | 540,021 |
| 2023-07-17 | 8.180 | 8.419 | 8.160 | 8.380 | 7.838 | 707,330 |
| 2023-07-14 | 8.180 | 8.380 | 8.080 | 8.180 | 7.651 | 973,581 |
| 2023-07-13 | 8.230 | 8.260 | 8.030 | 8.190 | 7.660 | 813,389 |
| 2023-07-12 | 7.851 | 8.300 | 7.851 | 8.120 | 7.595 | 1,447,741 |
| 2023-07-11 | 7.831 | 7.851 | 7.661 | 7.841 | 7.334 | 897,295 |
| 2023-07-10 | 7.751 | 7.921 | 7.721 | 7.781 | 7.278 | 673,046 |
| 2023-07-07 | 7.581 | 7.781 | 7.522 | 7.701 | 7.203 | 482,480 |
| 2023-07-06 | 7.701 | 7.791 | 7.502 | 7.532 | 7.045 | 732,993 |
| 2023-07-05 | 7.631 | 7.811 | 7.581 | 7.721 | 7.222 | 778,404 |
| 2023-07-04 | 7.631 | 7.681 | 7.482 | 7.631 | 7.138 | 609,390 |
| 2023-07-03 | 7.482 | 7.631 | 7.402 | 7.631 | 7.138 | 1,081,545 |
| 2023-06-30 | 7.791 | 7.891 | 7.502 | 7.502 | 7.017 | 1,174,272 |
| 2023-06-29 | 8.080 | 8.130 | 7.571 | 7.801 | 7.297 | 1,516,710 |
| 2023-06-28 | 8.120 | 8.140 | 8.020 | 8.040 | 7.520 | 447,193 |
| 2023-06-27 | 8.260 | 8.290 | 8.000 | 8.080 | 7.558 | 482,279 |
| 2023-06-26 | 8.250 | 8.399 | 8.130 | 8.220 | 7.688 | 431,054 |
| 2023-06-23 | 8.360 | 8.419 | 8.180 | 8.250 | 7.716 | 425,440 |
| 2023-06-22 | 8.310 | 8.479 | 8.210 | 8.370 | 7.828 | 1,046,459 |
| 2023-06-21 | 8.240 | 8.330 | 8.150 | 8.280 | 7.744 | 294,520 |
| 2023-06-20 | 8.120 | 8.330 | 8.100 | 8.260 | 7.726 | 820,306 |
| 2023-06-19 | 7.971 | 8.130 | 7.901 | 8.130 | 7.604 | 348,853 |
| 2023-06-16 | 8.120 | 8.120 | 7.941 | 7.971 | 7.455 | 479,472 |
| 2023-06-15 | 8.120 | 8.220 | 7.990 | 8.110 | 7.586 | 712,543 |
| 2023-06-14 | 7.980 | 8.160 | 7.901 | 8.120 | 7.595 | 525,084 |
| 2023-06-13 | 8.170 | 8.280 | 7.861 | 7.961 | 7.446 | 621,420 |
| 2023-06-12 | 8.200 | 8.260 | 8.000 | 8.090 | 7.567 | 647,183 |
| 2023-06-09 | 8.499 | 8.589 | 8.120 | 8.260 | 7.726 | 1,437,516 |
| 2023-06-07 | 8.449 | 8.629 | 8.330 | 8.459 | 7.912 | 828,927 |
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.