Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.040	2.110	2.010	2.060	2.052	1,100,800
2026-07-21	1.990	2.030	1.990	2.020	2.012	870,300
2026-07-20	2.030	2.050	1.990	2.010	2.002	463,000
2026-07-17	2.040	2.050	1.970	2.020	2.012	1,427,100
2026-07-16	2.030	2.060	2.020	2.020	2.012	927,500
2026-07-15	2.170	2.170	2.030	2.030	2.022	1,139,000
2026-07-14	2.070	2.150	2.060	2.150	2.142	991,300
2026-07-13	2.080	2.100	2.040	2.040	2.032	738,300
2026-07-10	2.040	2.100	2.040	2.060	2.052	1,270,500
2026-07-09	2.000	2.060	2.000	2.040	2.032	1,432,100
2026-07-08	1.980	2.030	1.960	1.970	1.962	1,497,500
2026-07-07	2.010	2.040	1.970	1.980	1.972	2,573,400
2026-07-06	2.150	2.150	1.990	1.990	1.982	3,773,800
2026-07-03	2.170	2.180	2.120	2.150	2.142	1,136,500
2026-07-02	2.210	2.250	2.150	2.150	2.142	1,398,400
2026-07-01	2.210	2.260	2.170	2.200	2.191	1,071,000
2026-06-30	2.230	2.270	2.190	2.210	2.201	1,019,100
2026-06-29	2.160	2.240	2.150	2.200	2.191	1,126,300
2026-06-26	2.180	2.180	2.100	2.130	2.122	2,078,500
2026-06-25	2.170	2.210	2.140	2.140	2.132	1,239,700
2026-06-24	2.210	2.240	2.170	2.170	2.162	1,434,100
2026-06-23	2.190	2.250	2.180	2.210	2.201	710,500
2026-06-22	2.220	2.250	2.180	2.200	2.191	738,900
2026-06-19	2.170	2.260	2.150	2.210	2.201	806,200
2026-06-18	2.170	2.210	2.080	2.170	2.162	2,271,000
2026-06-17	2.350	2.380	2.150	2.150	2.142	5,295,400
2026-06-16	2.420	2.440	2.370	2.380	2.371	677,000
2026-06-15	2.400	2.470	2.400	2.420	2.411	656,600
2026-06-12	2.350	2.390	2.330	2.380	2.371	819,600
2026-06-11	2.340	2.370	2.280	2.350	2.341	1,108,700
2026-06-10	2.430	2.430	2.330	2.330	2.321	1,333,200
2026-06-09	2.450	2.470	2.400	2.410	2.401	472,200
2026-06-08	2.430	2.460	2.410	2.410	2.401	785,400
2026-06-05	2.540	2.560	2.420	2.420	2.411	1,507,100
2026-06-03	2.660	2.670	2.550	2.550	2.540	1,485,700
2026-06-02	2.590	2.720	2.570	2.720	2.709	857,000
2026-06-01	2.660	2.660	2.600	2.620	2.610	618,900
2026-05-29	2.700	2.700	2.590	2.600	2.590	1,116,700
2026-05-28	2.690	2.740	2.650	2.650	2.640	994,700
2026-05-27	2.760	2.790	2.660	2.660	2.650	1,581,300
2026-05-26	2.800	2.810	2.740	2.760	2.749	831,400
2026-05-25	2.810	2.840	2.780	2.790	2.779	861,200
2026-05-22	2.860	2.880	2.780	2.800	2.789	712,100
2026-05-21	2.910	2.930	2.850	2.860	2.849	782,600
2026-05-20	2.930	2.950	2.890	2.900	2.889	703,500
2026-05-19	2.990	3.000	2.900	2.900	2.889	736,300
2026-05-18	2.950	3.030	2.950	2.990	2.978	746,400
2026-05-15	3.080	3.080	2.960	2.990	2.978	1,037,700
2026-05-14	3.010	3.160	2.990	3.080	3.068	1,531,700
2026-05-13	3.070	3.070	2.990	3.020	3.008	807,100
2026-05-12	2.980	3.100	2.930	3.030	3.018	740,200
2026-05-11	3.110	3.110	3.030	3.030	3.018	477,200
2026-05-08	3.180	3.190	3.100	3.110	3.098	649,200
2026-05-07	3.290	3.420	3.130	3.130	3.118	1,178,500
2026-05-06	3.340	3.340	3.240	3.260	3.247	674,200
2026-05-05	3.290	3.380	3.240	3.360	3.347	380,700
2026-05-04	3.280	3.320	3.220	3.300	3.287	1,181,100
2026-04-30	3.220	3.280	3.170	3.200	3.188	1,691,600
2026-04-29	3.150	3.210	3.120	3.200	3.188	1,214,600
2026-04-28	3.100	3.190	3.080	3.130	3.118	845,600

← NewerPage 2 of 5 · 247 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.