Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	7.432	7.442	6.963	7.003	6.550	481,177
2022-12-09	7.342	7.432	7.252	7.432	6.951	639,765
2022-12-08	7.432	7.482	7.192	7.352	6.877	729,484
2022-12-07	7.482	7.571	7.392	7.492	7.007	340,533
2022-12-06	7.332	7.512	7.282	7.502	7.017	367,499
2022-12-05	7.641	7.721	7.272	7.332	6.858	430,653
2022-12-02	7.671	7.871	7.631	7.731	7.231	444,487
2022-12-01	7.951	7.951	7.641	7.641	7.147	678,359
2022-11-30	7.781	7.971	7.492	7.971	7.455	1,200,536
2022-11-29	7.781	7.821	7.562	7.771	7.268	555,458
2022-11-28	7.731	7.751	7.502	7.751	7.250	464,335
2022-11-25	7.871	8.040	7.681	7.751	7.250	340,833
2022-11-24	7.571	7.861	7.571	7.851	7.343	336,823
2022-11-23	7.581	7.581	7.352	7.532	7.045	470,551
2022-11-22	7.571	7.801	7.432	7.601	7.110	448,998
2022-11-21	7.631	7.731	7.502	7.562	7.073	441,279
2022-11-18	7.262	7.671	7.192	7.552	7.063	900,402
2022-11-17	7.113	7.242	6.943	7.232	6.765	1,222,691
2022-11-16	7.332	7.402	7.083	7.182	6.718	1,116,431
2022-11-14	7.552	7.641	7.302	7.332	6.858	602,975
2022-11-11	6.813	7.462	6.793	7.462	6.979	1,807,220
2022-11-10	7.372	7.382	6.714	6.753	6.317	1,539,465
2022-11-09	7.751	7.851	7.382	7.392	6.914	478,470
2022-11-08	7.841	7.931	7.571	7.751	7.250	827,624
2022-11-07	7.980	8.120	7.761	7.811	7.306	655,503
2022-11-04	7.492	8.130	7.452	7.971	7.455	979,997
2022-11-03	7.342	7.482	7.202	7.482	6.998	1,074,127
2022-11-01	6.983	7.422	6.983	7.352	6.877	834,641
2022-10-31	6.893	6.983	6.704	6.943	6.494	633,148
2022-10-28	7.023	7.033	6.893	6.963	6.513	714,547
2022-10-27	6.973	7.113	6.973	7.023	6.569	400,980
2022-10-26	7.083	7.093	6.923	6.973	6.522	460,025
2022-10-25	7.133	7.242	7.083	7.083	6.625	368,902
2022-10-24	7.133	7.242	7.083	7.202	6.737	321,185
2022-10-21	7.043	7.252	6.963	7.212	6.746	559,368
2022-10-20	7.222	7.222	6.923	7.103	6.643	972,278
2022-10-19	7.153	7.192	7.013	7.093	6.634	464,135
2022-10-18	7.162	7.222	6.993	7.093	6.634	686,780
2022-10-17	7.232	7.302	7.133	7.222	6.755	372,411
2022-10-14	7.412	7.532	7.133	7.232	6.765	720,963
2022-10-13	7.412	7.482	7.302	7.412	6.933	656,505
2022-10-11	7.412	7.562	7.392	7.462	6.979	423,736
2022-10-10	7.452	7.522	7.292	7.402	6.923	740,812
2022-10-07	7.532	7.661	7.462	7.462	6.979	506,238
2022-10-06	7.532	7.611	7.412	7.522	7.035	482,079
2022-10-05	7.442	7.502	7.312	7.502	7.017	738,105
2022-10-04	7.332	7.462	7.222	7.342	6.867	766,575
2022-10-03	7.232	7.392	7.013	7.182	6.718	1,147,507
2022-09-30	6.913	7.372	6.903	7.113	6.653	879,952
2022-09-29	7.083	7.242	6.893	6.963	6.513	908,021
2022-09-28	6.993	7.162	6.953	7.123	6.662	531,500
2022-09-27	7.023	7.053	6.983	6.993	6.541	483,382
2022-09-26	7.182	7.182	7.003	7.033	6.578	327,801
2022-09-23	7.093	7.232	7.033	7.182	6.718	315,972
2022-09-22	7.202	7.312	7.073	7.232	6.765	636,456
2022-09-21	7.133	7.312	7.073	7.202	6.737	388,149
2022-09-20	7.272	7.332	7.063	7.103	6.643	377,724
2022-09-19	7.153	7.262	7.043	7.202	6.737	485,186
2022-09-16	7.043	7.162	6.913	7.162	6.699	519,571
2022-09-15	7.003	7.212	6.973	7.043	6.587	637,860

← NewerPage 17 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.