Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.562	7.641	7.402	7.422	6.942	863,612
2023-03-08	7.392	7.571	7.392	7.571	7.082	691,992
2023-03-07	7.402	7.472	7.182	7.392	6.914	579,016
2023-03-06	7.422	7.462	7.322	7.382	6.905	832,135
2023-03-03	7.492	7.532	7.382	7.432	6.951	620,217
2023-03-02	7.552	7.552	7.402	7.472	6.989	682,670
2023-03-01	7.781	7.781	7.422	7.482	6.998	972,879
2023-02-28	7.721	7.871	7.721	7.791	7.287	1,264,393
2023-02-27	7.601	7.801	7.492	7.781	7.278	1,079,540
2023-02-24	7.771	7.821	7.591	7.591	7.101	930,676
2023-02-23	7.761	7.931	7.681	7.771	7.268	804,768
2023-02-22	7.482	7.761	7.462	7.721	7.222	474,861
2023-02-17	7.512	7.741	7.502	7.571	7.082	790,734
2023-02-16	7.681	7.761	7.362	7.542	7.054	3,685,616
2023-02-15	7.402	7.621	7.272	7.492	7.007	659,914
2023-02-14	7.581	7.621	6.933	7.362	6.886	2,106,553
2023-02-13	7.532	7.671	7.322	7.462	6.979	650,992
2023-02-10	7.043	7.522	6.983	7.522	7.035	1,295,769
2023-02-09	7.063	7.302	6.933	7.083	6.625	960,750
2023-02-08	6.983	7.153	6.983	7.083	6.625	592,649
2023-02-07	7.182	7.272	6.973	6.983	6.531	564,079
2023-02-06	6.983	7.192	6.873	7.143	6.681	568,590
2023-02-03	7.252	7.292	6.983	7.023	6.569	527,189
2023-02-02	7.392	7.482	7.202	7.262	6.793	721,966
2023-02-01	7.322	7.472	7.212	7.402	6.923	972,879
2023-01-31	7.322	7.422	7.212	7.392	6.914	658,711
2023-01-30	7.093	7.282	7.093	7.282	6.811	383,437
2023-01-27	7.282	7.322	7.143	7.143	6.681	406,895
2023-01-26	7.272	7.342	7.172	7.342	6.867	306,850
2023-01-25	7.182	7.312	7.063	7.282	6.811	393,562
2023-01-24	7.182	7.332	7.073	7.182	6.718	316,875
2023-01-23	7.133	7.242	7.063	7.143	6.681	444,888
2023-01-20	7.003	7.202	6.973	7.143	6.681	379,027
2023-01-19	7.113	7.182	6.993	7.063	6.606	611,094
2023-01-18	7.063	7.222	7.013	7.123	6.662	476,866
2023-01-17	7.123	7.153	6.963	7.033	6.578	335,119
2023-01-16	7.073	7.123	6.923	7.123	6.662	535,810
2023-01-13	6.923	7.083	6.744	7.053	6.597	974,584
2023-01-12	7.113	7.242	6.973	7.023	6.569	818,001
2023-01-11	6.823	7.172	6.714	7.123	6.662	849,077
2023-01-10	6.783	6.873	6.684	6.823	6.382	732,090
2023-01-09	6.714	6.823	6.594	6.734	6.298	629,339
2023-01-06	6.783	6.893	6.684	6.753	6.317	533,304
2023-01-05	6.923	6.953	6.734	6.783	6.345	456,917
2023-01-04	7.162	7.172	6.504	6.883	6.438	1,546,182
2023-01-03	7.282	7.282	6.943	7.003	6.550	562,776
2023-01-02	7.482	7.482	6.923	7.083	6.625	646,080
2022-12-29	7.512	7.701	7.482	7.621	7.129	697,406
2022-12-28	7.322	7.542	7.272	7.512	7.026	263,344
2022-12-27	7.392	7.412	7.182	7.272	6.802	291,011
2022-12-26	7.611	7.611	7.372	7.372	6.895	221,541
2022-12-23	7.392	7.701	7.392	7.621	7.129	485,387
2022-12-22	7.512	7.601	7.342	7.432	6.951	490,199
2022-12-21	7.542	7.631	7.442	7.532	7.045	378,225
2022-12-20	7.272	7.661	7.172	7.492	7.007	721,464
2022-12-19	7.073	7.262	6.963	7.262	6.793	498,720
2022-12-16	6.963	7.053	6.843	6.983	6.531	502,228
2022-12-15	7.153	7.252	6.903	6.953	6.503	550,145
2022-12-14	6.883	7.182	6.704	7.182	6.718	699,811
2022-12-13	7.043	7.063	6.873	6.903	6.457	518,167

← NewerPage 16 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.