Jalles Machado S/A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.973	10.973	10.684	10.714	9.778	659,413
2022-03-23	10.774	10.963	10.574	10.943	9.987	449,800
2022-03-22	10.554	10.873	10.554	10.774	9.832	487,392
2022-03-21	10.734	10.814	10.564	10.664	9.732	463,233
2022-03-18	10.325	10.724	10.255	10.724	9.787	537,715
2022-03-17	10.315	10.424	9.906	10.335	9.432	821,710
2022-03-16	10.674	10.674	10.205	10.315	9.414	801,460
2022-03-15	10.504	10.804	10.454	10.574	9.650	529,796
2022-03-14	10.843	10.913	10.604	10.664	9.732	700,513
2022-03-11	10.993	11.113	10.674	10.824	9.878	610,292
2022-03-10	10.764	10.993	10.724	10.913	9.960	916,842
2022-03-09	10.993	11.143	10.853	10.853	9.905	607,987
2022-03-08	10.973	11.043	10.644	10.933	9.978	953,733
2022-03-07	10.824	11.093	10.644	10.863	9.914	1,498,866
2022-03-04	11.322	11.412	10.764	10.913	9.960	1,061,897
2022-03-03	11.013	11.432	10.824	11.322	10.333	1,142,093
2022-03-02	10.784	11.193	10.784	11.053	10.087	1,206,050
2022-02-25	10.464	10.853	10.395	10.774	9.832	851,282
2022-02-24	9.886	10.604	9.836	10.554	9.632	675,051
2022-02-23	10.325	10.365	10.145	10.235	9.341	324,995
2022-02-22	10.095	10.395	10.045	10.295	9.396	546,035
2022-02-21	10.614	10.634	9.976	10.065	9.186	741,614
2022-02-18	10.744	10.744	10.574	10.614	9.687	466,541
2022-02-17	10.674	10.814	10.574	10.674	9.741	1,220,886
2022-02-16	10.325	10.794	10.265	10.674	9.741	1,304,691
2022-02-15	10.315	10.524	10.165	10.265	9.368	818,502
2022-02-14	10.035	10.474	10.006	10.295	9.396	1,170,864
2022-02-11	9.976	10.365	9.726	10.025	9.150	1,710,885
2022-02-10	9.756	9.926	9.696	9.826	8.968	947,116
2022-02-09	9.367	9.716	9.357	9.696	8.849	692,995
2022-02-08	9.527	9.527	9.367	9.377	8.558	361,283
2022-02-07	9.357	9.686	9.227	9.547	8.713	596,659
2022-02-04	9.527	9.557	9.148	9.387	8.567	572,600
2022-02-03	9.786	9.786	9.477	9.527	8.694	731,088
2022-02-02	9.986	10.045	9.756	9.756	8.904	478,370
2022-02-01	9.966	10.175	9.896	9.996	9.122	955,437
2022-01-31	9.806	10.065	9.696	9.996	9.122	705,525
2022-01-28	9.537	9.896	9.457	9.806	8.949	659,513
2022-01-27	9.676	9.676	9.427	9.537	8.704	414,012
2022-01-26	9.796	9.896	9.567	9.676	8.831	637,158
2022-01-25	9.786	9.836	9.616	9.736	8.886	412,007
2022-01-24	9.806	9.846	9.597	9.786	8.931	610,894
2022-01-21	9.826	10.006	9.706	9.826	8.968	790,132
2022-01-20	9.916	10.295	9.866	9.876	9.013	791,837
2022-01-19	9.567	9.916	9.507	9.916	9.050	1,170,062
2022-01-18	9.437	9.577	9.088	9.567	8.731	915,439
2022-01-17	9.577	9.726	9.397	9.437	8.613	613,099
2022-01-14	9.616	9.976	9.487	9.736	8.886	593,050
2022-01-13	9.616	9.736	9.507	9.547	8.713	641,569
2022-01-12	9.497	9.726	9.497	9.606	8.767	550,346
2022-01-11	9.666	9.766	9.497	9.626	8.786	592,850
2022-01-10	9.876	9.936	9.527	9.726	8.877	556,561
2022-01-07	10.025	10.255	9.756	9.906	9.040	399,076
2022-01-06	10.025	10.125	9.716	10.025	9.150	632,146
2022-01-05	10.165	10.275	9.936	10.025	9.150	723,269
2022-01-04	10.025	10.295	9.846	10.185	9.295	868,825
2022-01-03	10.195	10.325	9.567	10.025	9.150	3,072,315
2021-12-30	10.075	10.604	9.866	10.415	9.505	2,675,946
2021-12-29	9.816	10.055	9.816	9.846	8.986	764,069
2021-12-28	9.746	9.906	9.656	9.816	8.958	625,028

← NewerPage 20 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.