Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	8.260	8.280	7.841	7.901	7.210	1,548,588
2022-06-20	8.739	8.788	8.010	8.230	7.511	1,609,136
2022-06-17	8.240	8.729	8.160	8.729	7.966	1,356,518
2022-06-15	8.828	8.848	8.260	8.340	7.611	2,031,068
2022-06-14	9.277	9.487	8.639	8.739	7.975	1,396,616
2022-06-13	9.656	9.676	9.148	9.148	8.349	904,111
2022-06-10	9.477	9.746	9.477	9.696	8.849	779,005
2022-06-09	9.666	9.756	9.547	9.547	8.713	686,579
2022-06-08	9.527	9.866	9.517	9.796	8.940	692,594
2022-06-07	10.235	10.255	9.796	9.796	8.940	791,135
2022-06-06	10.484	10.514	10.065	10.265	9.368	698,508
2022-06-03	10.644	10.674	10.275	10.454	9.541	896,392
2022-06-02	10.514	10.833	10.504	10.684	9.751	1,303,187
2022-06-01	10.075	10.544	10.035	10.544	9.623	1,162,944
2022-05-31	10.275	10.514	10.025	10.025	9.150	2,916,434
2022-05-30	10.105	10.395	10.105	10.335	9.432	571,598
2022-05-27	10.115	10.345	10.075	10.215	9.323	802,663
2022-05-26	10.115	10.195	9.986	10.115	9.232	816,196
2022-05-25	9.806	10.135	9.666	10.065	9.186	773,492
2022-05-24	9.557	9.786	9.437	9.786	8.931	872,634
2022-05-23	9.397	9.626	9.397	9.557	8.722	365,995
2022-05-20	9.467	9.517	9.317	9.417	8.594	446,391
2022-05-19	9.467	9.547	9.217	9.307	8.494	691,491
2022-05-18	10.125	10.155	9.517	9.517	8.685	687,381
2022-05-17	9.866	10.175	9.856	10.135	9.250	583,627
2022-05-16	9.786	9.956	9.706	9.836	8.977	634,051
2022-05-13	9.447	9.876	9.407	9.776	8.922	872,333
2022-05-12	9.158	9.447	9.158	9.417	8.594	438,472
2022-05-11	9.267	9.377	9.148	9.287	8.476	535,810
2022-05-10	9.227	9.397	9.118	9.188	8.385	468,947
2022-05-09	9.317	9.397	9.148	9.227	8.421	573,703
2022-05-06	9.497	9.557	9.317	9.457	8.631	647,082
2022-05-05	9.746	9.746	9.307	9.487	8.658	1,400,726
2022-05-04	9.267	9.447	9.148	9.407	8.585	460,626
2022-05-03	9.277	9.347	9.038	9.267	8.458	722,567
2022-05-02	9.866	9.916	9.168	9.227	8.421	889,475
2022-04-29	9.876	10.315	9.786	9.786	8.931	1,019,694
2022-04-28	9.836	9.906	9.666	9.846	8.986	532,101
2022-04-27	9.726	9.916	9.587	9.796	8.940	664,425
2022-04-26	9.656	9.796	9.527	9.606	8.767	374,415
2022-04-25	9.756	9.796	9.487	9.706	8.858	577,111
2022-04-22	9.726	9.926	9.686	9.826	8.968	512,253
2022-04-20	9.746	9.896	9.666	9.846	8.986	766,475
2022-04-19	9.557	9.796	9.477	9.796	8.940	567,989
2022-04-18	9.337	9.696	9.337	9.577	8.740	645,779
2022-04-14	9.676	9.716	9.427	9.477	8.649	548,842
2022-04-13	9.606	9.816	9.537	9.676	8.831	840,556
2022-04-12	9.896	10.035	9.537	9.537	8.704	1,005,359
2022-04-11	9.597	9.936	9.517	9.796	8.940	941,503
2022-04-08	9.477	9.756	9.387	9.646	8.804	661,017
2022-04-07	9.557	9.567	9.347	9.407	8.585	865,517
2022-04-06	9.676	9.726	9.467	9.507	8.676	763,367
2022-04-05	9.876	9.916	9.696	9.726	8.877	936,591
2022-04-04	9.836	9.936	9.676	9.806	8.949	839,553
2022-04-01	9.836	10.045	9.696	9.826	8.968	1,275,019
2022-03-31	10.225	10.225	9.826	9.866	9.004	1,108,812
2022-03-30	10.843	10.853	10.125	10.225	9.332	1,292,261
2022-03-29	10.734	11.153	10.604	10.903	9.951	2,248,199
2022-03-28	10.674	10.863	10.484	10.644	9.714	1,266,498
2022-03-25	10.784	10.913	10.564	10.634	9.705	593,351

← NewerPage 19 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.