Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	7.093	7.172	7.023	7.053	6.597	496,213
2022-09-13	7.252	7.312	7.103	7.123	6.662	566,285
2022-09-12	7.342	7.342	7.153	7.272	6.802	448,096
2022-09-09	7.133	7.212	7.043	7.192	6.727	607,486
2022-09-08	7.232	7.282	6.993	7.013	6.559	901,605
2022-09-06	7.482	7.482	7.212	7.232	6.765	489,597
2022-09-05	7.532	7.641	7.392	7.482	6.998	295,222
2022-09-02	7.442	7.571	7.372	7.472	6.989	608,087
2022-09-01	7.512	7.542	7.182	7.342	6.867	1,439,822
2022-08-31	7.532	7.761	7.482	7.502	7.017	651,293
2022-08-30	7.801	7.871	7.562	7.601	7.110	339,229
2022-08-29	7.711	7.941	7.661	7.781	7.278	523,681
2022-08-26	7.831	7.871	7.681	7.811	7.306	282,290
2022-08-25	7.671	7.831	7.601	7.801	7.297	619,014
2022-08-24	7.721	7.831	7.591	7.671	7.175	429,250
2022-08-23	7.611	7.751	7.562	7.721	7.222	325,295
2022-08-22	7.591	7.601	7.352	7.502	7.017	612,899
2022-08-19	7.581	7.611	7.342	7.502	7.017	520,072
2022-08-18	7.811	7.811	7.502	7.532	7.045	492,304
2022-08-17	7.542	7.821	7.542	7.781	7.278	488,695
2022-08-16	7.901	7.901	7.631	7.811	7.306	633,349
2022-08-15	7.831	7.971	7.741	7.811	7.306	452,607
2022-08-12	7.911	8.090	7.771	7.861	7.352	584,329
2022-08-11	7.681	7.861	7.681	7.741	7.241	424,137
2022-08-10	7.581	7.861	7.532	7.751	7.250	613,601
2022-08-09	7.591	7.621	7.342	7.482	6.998	415,616
2022-08-08	7.641	7.681	7.522	7.552	7.063	292,415
2022-08-05	7.482	7.751	7.482	7.571	7.082	442,883
2022-08-04	7.372	7.562	7.322	7.462	6.979	657,408
2022-08-03	7.262	7.402	7.162	7.342	6.867	595,757
2022-08-02	7.222	7.262	6.953	7.222	6.755	1,076,132
2022-08-01	7.302	7.422	7.153	7.222	6.755	800,558
2022-07-29	7.392	7.422	7.232	7.292	6.821	462,330
2022-07-28	7.342	7.492	7.272	7.352	6.877	853,888
2022-07-27	6.933	7.382	6.933	7.342	6.867	963,557
2022-07-26	7.372	7.372	7.023	7.063	6.606	857,297
2022-07-25	7.232	7.412	7.073	7.332	6.692	650,090
2022-07-22	7.242	7.372	7.192	7.232	6.601	514,959
2022-07-21	7.332	7.362	7.123	7.242	6.610	606,383
2022-07-20	7.063	7.472	7.043	7.372	6.728	1,093,374
2022-07-19	7.033	7.162	6.983	7.123	6.500	790,433
2022-07-18	6.903	7.013	6.773	7.013	6.400	757,653
2022-07-15	6.873	6.933	6.684	6.863	6.264	772,990
2022-07-14	7.023	7.103	6.634	6.843	6.245	1,755,795
2022-07-13	7.143	7.172	6.993	7.103	6.482	460,225
2022-07-12	7.362	7.432	7.143	7.182	6.555	516,563
2022-07-11	7.641	7.721	7.352	7.352	6.710	692,393
2022-07-08	7.721	7.980	7.671	7.741	7.065	826,822
2022-07-07	7.452	7.731	7.452	7.701	7.028	815,494
2022-07-06	7.502	7.542	7.332	7.382	6.737	863,412
2022-07-05	7.581	7.631	7.382	7.502	6.846	628,337
2022-07-04	7.751	7.761	7.601	7.611	6.946	730,887
2022-07-01	7.581	7.801	7.352	7.791	7.110	1,359,325
2022-06-30	7.482	7.731	7.332	7.641	6.974	1,816,142
2022-06-29	7.392	7.681	7.282	7.601	6.937	2,343,131
2022-06-28	7.681	7.681	7.182	7.342	6.701	1,619,261
2022-06-27	7.581	7.771	7.492	7.631	6.965	812,487
2022-06-24	7.741	7.771	7.422	7.552	6.892	1,073,927
2022-06-23	7.542	7.881	7.542	7.701	7.028	1,304,491
2022-06-22	7.831	7.831	7.492	7.532	6.874	1,718,904

← NewerPage 18 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.