Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.300	8.439	8.180	8.370	7.828	569,894
2023-06-05	8.160	8.360	7.961	8.200	7.670	429,149
2023-06-02	7.980	8.170	7.941	8.130	7.604	640,166
2023-06-01	7.761	7.941	7.701	7.881	7.371	767,677
2023-05-31	8.080	8.130	7.741	7.741	7.241	1,723,516
2023-05-30	8.330	8.340	7.980	8.170	7.642	687,181
2023-05-29	8.250	8.429	8.170	8.320	7.782	658,611
2023-05-26	8.330	8.469	8.100	8.250	7.716	597,060
2023-05-25	8.080	8.459	7.911	8.330	7.791	1,157,732
2023-05-24	8.130	8.150	7.971	8.090	7.567	500,424
2023-05-23	7.980	8.230	7.971	8.090	7.567	466,842
2023-05-22	8.000	8.210	7.911	8.030	7.511	699,310
2023-05-19	7.921	8.200	7.911	8.050	7.530	730,186
2023-05-18	7.661	7.941	7.661	7.931	7.418	694,097
2023-05-17	7.482	7.741	7.482	7.691	7.194	590,243
2023-05-16	7.532	7.641	7.492	7.492	7.007	473,257
2023-05-15	7.831	7.831	7.452	7.542	7.054	925,263
2023-05-12	7.611	7.711	7.532	7.641	7.147	533,906
2023-05-11	7.571	7.731	7.522	7.681	7.185	637,359
2023-05-10	7.661	7.731	7.492	7.611	7.119	703,821
2023-05-09	7.631	7.751	7.562	7.751	7.250	579,617
2023-05-08	7.581	7.811	7.581	7.681	7.185	578,314
2023-05-05	7.482	7.671	7.482	7.581	7.091	672,645
2023-05-04	7.402	7.671	7.402	7.452	6.970	789,731
2023-05-03	7.502	7.502	7.222	7.452	6.970	1,508,790
2023-05-02	7.841	7.861	7.502	7.522	7.035	1,143,096
2023-04-28	7.611	7.851	7.512	7.841	7.334	1,804,414
2023-04-27	7.472	7.731	7.452	7.562	7.073	1,126,756
2023-04-26	6.983	7.562	6.983	7.552	7.063	1,976,434
2023-04-25	6.913	7.013	6.833	6.993	6.541	1,099,990
2023-04-24	6.803	6.923	6.744	6.893	6.447	964,860
2023-04-20	6.724	6.843	6.674	6.803	6.363	458,020
2023-04-19	6.714	6.783	6.644	6.704	6.270	1,078,638
2023-04-18	7.063	7.063	6.744	6.813	6.373	681,467
2023-04-17	7.182	7.182	6.963	7.013	6.559	708,533
2023-04-14	7.113	7.182	7.023	7.113	6.653	877,446
2023-04-13	7.133	7.432	7.043	7.242	6.774	972,679
2023-04-12	7.143	7.182	7.043	7.133	6.671	619,715
2023-04-11	6.953	7.252	6.953	7.133	6.671	678,860
2023-04-10	6.913	7.053	6.913	6.973	6.522	484,084
2023-04-06	6.883	7.023	6.753	6.923	6.475	842,761
2023-04-05	6.933	6.973	6.724	6.883	6.438	575,808
2023-04-04	6.773	6.893	6.624	6.873	6.429	594,053
2023-04-03	6.694	6.833	6.614	6.694	6.261	1,583,473
2023-03-31	7.103	7.103	6.684	6.744	6.308	1,207,654
2023-03-30	6.793	7.172	6.793	7.103	6.643	760,159
2023-03-29	6.714	6.803	6.594	6.753	6.317	2,331,804
2023-03-28	6.604	6.853	6.524	6.783	6.345	1,349,401
2023-03-27	6.763	6.763	6.574	6.584	6.158	881,055
2023-03-24	6.584	6.724	6.474	6.684	6.251	1,336,770
2023-03-23	6.624	6.674	6.474	6.534	6.112	1,196,627
2023-03-22	6.744	6.773	6.594	6.634	6.205	1,022,501
2023-03-21	6.893	6.893	6.704	6.753	6.317	737,103
2023-03-20	6.893	6.963	6.763	6.833	6.391	1,067,411
2023-03-17	7.282	7.302	6.873	6.873	6.429	1,738,953
2023-03-16	7.172	7.312	7.143	7.262	6.793	853,387
2023-03-15	7.182	7.242	7.113	7.172	6.709	531,800
2023-03-14	7.182	7.342	7.182	7.272	6.802	914,336
2023-03-13	7.202	7.402	7.143	7.262	6.793	986,713
2023-03-10	7.402	7.462	7.262	7.282	6.811	541,524

← NewerPage 15 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.