Jalles Machado S/A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 9.726 | 9.806 | 9.587 | 9.736 | 8.886 | 416,117 |
| 2021-12-23 | 9.477 | 9.806 | 9.457 | 9.646 | 8.804 | 566,586 |
| 2021-12-22 | 9.317 | 9.616 | 9.317 | 9.477 | 8.649 | 543,429 |
| 2021-12-21 | 9.377 | 9.567 | 9.287 | 9.287 | 8.476 | 635,955 |
| 2021-12-20 | 9.357 | 9.557 | 9.287 | 9.307 | 8.494 | 484,685 |
| 2021-12-17 | 9.457 | 9.597 | 9.287 | 9.537 | 8.704 | 273,068 |
| 2021-12-16 | 9.527 | 9.666 | 9.377 | 9.427 | 8.603 | 256,427 |
| 2021-12-15 | 9.626 | 9.716 | 9.487 | 9.517 | 8.685 | 334,117 |
| 2021-12-14 | 9.557 | 9.636 | 9.237 | 9.606 | 8.767 | 711,139 |
| 2021-12-13 | 9.337 | 9.656 | 9.337 | 9.527 | 8.694 | 371,709 |
| 2021-12-10 | 9.896 | 9.896 | 9.477 | 9.577 | 8.740 | 257,830 |
| 2021-12-09 | 9.587 | 9.616 | 9.417 | 9.616 | 8.776 | 216,329 |
| 2021-12-08 | 9.567 | 9.836 | 9.497 | 9.796 | 8.940 | 507,040 |
| 2021-12-07 | 9.397 | 9.696 | 9.387 | 9.577 | 8.598 | 426,844 |
| 2021-12-06 | 9.188 | 9.367 | 9.088 | 9.307 | 8.357 | 409,100 |
| 2021-12-03 | 8.998 | 9.207 | 8.908 | 9.148 | 8.213 | 844,566 |
| 2021-12-02 | 8.968 | 9.008 | 8.749 | 8.978 | 8.061 | 675,552 |
| 2021-12-01 | 8.978 | 9.337 | 8.679 | 8.968 | 8.052 | 1,182,693 |
| 2021-11-30 | 9.108 | 9.188 | 8.858 | 9.018 | 8.097 | 753,743 |
| 2021-11-29 | 9.327 | 9.357 | 9.068 | 9.237 | 8.294 | 316,774 |
| 2021-11-26 | 9.457 | 9.457 | 9.078 | 9.227 | 8.285 | 327,100 |
| 2021-11-25 | 9.676 | 9.806 | 9.626 | 9.696 | 8.706 | 410,804 |
| 2021-11-24 | 9.726 | 9.876 | 9.537 | 9.686 | 8.697 | 284,796 |
| 2021-11-23 | 9.996 | 9.996 | 9.407 | 9.736 | 8.742 | 746,425 |
| 2021-11-22 | 10.006 | 10.175 | 9.726 | 10.006 | 8.984 | 876,845 |
| 2021-11-19 | 10.085 | 10.085 | 9.756 | 10.025 | 9.001 | 491,903 |
| 2021-11-18 | 9.517 | 10.135 | 9.387 | 10.085 | 9.055 | 942,505 |
| 2021-11-17 | 10.025 | 10.045 | 9.397 | 9.557 | 8.581 | 1,457,766 |
| 2021-11-16 | 10.115 | 10.255 | 9.557 | 10.025 | 9.001 | 1,764,516 |
| 2021-11-12 | 10.434 | 10.614 | 10.135 | 10.155 | 9.118 | 748,731 |
| 2021-11-11 | 10.275 | 10.424 | 9.976 | 10.345 | 9.288 | 808,277 |
| 2021-11-10 | 10.255 | 10.255 | 9.996 | 10.075 | 9.046 | 682,369 |
| 2021-11-09 | 10.235 | 10.454 | 10.065 | 10.275 | 9.225 | 805,269 |
| 2021-11-08 | 9.876 | 10.265 | 9.856 | 10.225 | 9.181 | 709,335 |
| 2021-11-05 | 9.467 | 10.175 | 9.457 | 9.876 | 8.867 | 1,823,260 |
| 2021-11-04 | 9.217 | 9.646 | 9.048 | 9.457 | 8.491 | 971,276 |
| 2021-11-03 | 9.577 | 9.577 | 9.188 | 9.287 | 8.339 | 821,309 |
| 2021-11-01 | 9.367 | 9.676 | 9.178 | 9.577 | 8.598 | 2,932,674 |
| 2021-10-29 | 8.679 | 8.749 | 8.270 | 8.749 | 7.855 | 787,326 |
| 2021-10-28 | 8.878 | 8.928 | 8.549 | 8.669 | 7.783 | 570,696 |
| 2021-10-27 | 9.048 | 9.108 | 8.878 | 8.998 | 8.079 | 265,349 |
| 2021-10-26 | 9.197 | 9.197 | 8.918 | 8.948 | 8.034 | 389,953 |
| 2021-10-25 | 9.227 | 9.397 | 9.008 | 9.227 | 8.285 | 908,923 |
| 2021-10-22 | 9.068 | 9.856 | 8.619 | 9.237 | 8.294 | 604,879 |
| 2021-10-21 | 9.377 | 9.417 | 9.048 | 9.088 | 8.160 | 367,599 |
← NewerPage 21 of 21 · 1,245 trading days
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.